Zwsoft Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	74.52	75.88	74.33	75.20	-	1.09%	1,425,969
Jan 22, 2026	75.29	75.91	74.01	74.39	74.39	-0.43%	2,005,491
Jan 21, 2026	73.09	76.20	73.09	74.71	74.71	1.15%	2,160,686
Jan 20, 2026	75.78	76.20	73.00	73.86	73.86	-2.20%	2,648,852
Jan 19, 2026	77.00	77.53	75.33	75.52	75.52	-2.45%	2,686,405
Jan 16, 2026	77.35	78.48	76.52	77.42	77.42	0.06%	3,365,364
Jan 15, 2026	78.04	78.57	76.03	77.37	77.37	-2.53%	3,948,200
Jan 14, 2026	81.50	83.59	77.31	79.38	79.38	0.48%	6,577,313
Jan 13, 2026	82.13	82.51	78.15	79.00	79.00	-3.66%	6,070,568
Jan 12, 2026	74.91	82.53	74.00	82.00	82.00	10.51%	7,216,269
Jan 9, 2026	71.73	74.78	71.30	74.20	74.20	3.34%	4,629,289
Jan 8, 2026	72.50	73.77	71.13	71.80	71.80	2.54%	4,362,619
Jan 7, 2026	69.93	70.69	69.01	70.02	70.02	0.24%	1,966,009
Jan 6, 2026	69.85	70.31	69.10	69.85	69.85	-	2,072,325
Jan 5, 2026	68.41	69.88	68.09	69.85	69.85	2.55%	2,671,674
Dec 31, 2025	66.75	68.50	66.61	68.11	68.11	2.16%	1,949,402
Dec 30, 2025	66.87	67.58	66.61	66.67	66.67	-0.61%	1,181,313
Dec 29, 2025	66.95	68.15	66.70	67.08	67.08	0.04%	1,606,984
Dec 26, 2025	67.22	68.15	66.91	67.05	67.05	-0.74%	1,308,343
Dec 25, 2025	66.81	67.75	66.33	67.55	67.55	1.11%	1,477,115
Dec 24, 2025	65.80	66.88	65.76	66.81	66.81	1.15%	1,076,779
Dec 23, 2025	66.23	67.08	65.82	66.05	66.05	-0.14%	1,481,756
Dec 22, 2025	66.60	66.82	65.63	66.14	66.14	-0.74%	2,114,359
Dec 19, 2025	67.03	67.72	66.60	66.63	66.63	-0.28%	1,183,304
Dec 18, 2025	66.50	67.68	66.50	66.82	66.82	-0.79%	925,827
Dec 17, 2025	66.10	67.46	65.56	67.35	67.35	1.92%	1,127,257
Dec 16, 2025	67.01	67.58	65.80	66.08	66.08	-1.52%	1,371,632
Dec 15, 2025	67.17	68.19	67.10	67.10	67.10	-1.90%	935,019
Dec 12, 2025	67.41	68.55	67.12	68.40	68.40	1.44%	1,316,801
Dec 11, 2025	68.70	68.80	67.32	67.43	67.43	-1.85%	1,702,585
Dec 10, 2025	68.66	69.15	68.30	68.70	68.70	-0.56%	1,193,208
Dec 9, 2025	70.00	70.41	68.99	69.09	69.09	-1.23%	1,167,223
Dec 8, 2025	69.80	70.81	69.50	69.95	69.95	-0.13%	1,671,012
Dec 5, 2025	69.35	70.34	68.50	70.04	70.04	1.07%	1,172,398
Dec 4, 2025	68.81	69.50	68.20	69.30	69.30	0.14%	911,481
Dec 3, 2025	71.44	71.78	68.64	69.20	69.20	-3.20%	2,006,403
Dec 2, 2025	72.70	72.73	71.33	71.49	71.49	-1.49%	883,466
Dec 1, 2025	71.00	73.25	70.51	72.57	72.57	1.98%	1,814,561
Nov 28, 2025	70.49	71.60	70.49	71.16	71.16	0.66%	1,222,739
Nov 27, 2025	71.74	72.32	70.67	70.69	70.69	-1.82%	1,482,816
Nov 26, 2025	72.82	73.43	71.80	72.00	72.00	-1.42%	1,417,520
Nov 25, 2025	74.20	75.10	73.00	73.04	73.04	-1.58%	1,940,614
Nov 24, 2025	71.01	74.98	70.10	74.21	74.21	4.82%	2,451,285
Nov 21, 2025	70.40	72.09	70.10	70.80	70.80	0.21%	2,312,346
Nov 20, 2025	72.37	73.19	70.65	70.65	70.65	-2.38%	1,559,274
Nov 19, 2025	73.93	74.60	72.02	72.37	72.37	-2.02%	1,810,261
Nov 18, 2025	73.29	75.18	72.69	73.86	73.86	0.78%	2,004,546
Nov 17, 2025	71.69	73.68	71.33	73.29	73.29	1.79%	2,007,544
Nov 14, 2025	73.65	73.65	72.00	72.00	72.00	-2.44%	1,965,632
Nov 13, 2025	73.10	74.18	72.51	73.80	73.80	1.03%	1,834,076