Zwsoft Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	45.70	49.71	45.70	48.10	48.10	6.79%	6,505,885
Jul 30, 2026	45.60	46.95	44.60	45.04	45.04	-1.23%	4,151,990
Jul 29, 2026	44.49	45.78	43.70	45.60	45.60	4.35%	4,269,260
Jul 28, 2026	44.44	45.19	43.51	43.70	43.70	-0.50%	3,591,531
Jul 27, 2026	42.20	43.96	41.76	43.92	43.92	2.98%	3,052,958
Jul 24, 2026	43.71	44.18	42.65	42.65	42.65	-3.48%	3,367,675
Jul 23, 2026	45.70	45.80	43.32	44.19	44.19	-3.81%	5,813,621
Jul 22, 2026	48.01	49.35	45.64	45.94	45.94	-7.00%	6,392,153
Jul 21, 2026	48.21	49.70	46.32	49.40	49.40	4.00%	4,500,646
Jul 20, 2026	51.54	51.80	46.51	47.50	47.50	-7.78%	5,680,345
Jul 17, 2026	51.36	53.40	49.80	51.51	51.51	0.21%	4,836,090
Jul 16, 2026	51.21	52.07	50.55	51.40	51.40	-0.02%	2,402,791
Jul 15, 2026	51.56	51.91	50.67	51.41	51.41	-	2,749,671
Jul 14, 2026	52.31	52.80	49.79	51.41	51.41	-1.98%	4,078,564
Jul 13, 2026	55.96	56.35	52.22	52.45	52.45	-6.14%	4,591,650
Jul 10, 2026	55.10	58.95	55.10	55.88	55.88	0.50%	4,745,498
Jul 9, 2026	55.00	55.96	53.99	55.60	55.60	0.27%	3,541,810
Jul 8, 2026	54.45	56.41	53.01	55.45	55.45	1.37%	4,160,523
Jul 7, 2026	56.44	57.40	53.81	54.70	54.70	-4.27%	4,682,997
Jul 6, 2026	62.80	62.80	55.80	57.14	57.14	-10.02%	8,373,993
Jul 3, 2026	63.64	65.05	62.46	63.50	63.50	-0.22%	5,522,626
Jul 2, 2026	64.80	66.23	63.38	63.64	63.64	-2.11%	5,790,150
Jul 1, 2026	65.26	67.06	64.05	65.01	65.01	0.40%	7,377,124
Jun 30, 2026	63.39	65.12	62.30	64.75	64.75	2.81%	5,985,305
Jun 29, 2026	58.28	65.22	58.26	62.98	62.98	8.98%	8,973,845
Jun 26, 2026	57.01	59.03	56.49	57.79	57.79	-0.94%	4,095,824
Jun 25, 2026	59.41	59.91	56.90	58.34	58.34	-2.78%	5,583,263
Jun 24, 2026	58.58	60.66	57.38	60.01	60.01	1.40%	5,493,708
Jun 23, 2026	62.00	62.11	58.50	59.18	59.18	-5.67%	7,595,208
Jun 22, 2026	65.34	67.10	60.94	62.74	62.74	-4.11%	7,922,494
Jun 18, 2026	64.21	66.26	63.33	65.43	65.43	0.80%	7,701,209
Jun 17, 2026	62.73	66.26	62.00	64.91	64.91	1.55%	7,745,809
Jun 16, 2026	62.34	63.94	61.58	63.92	63.92	1.88%	8,972,530
Jun 15, 2026	63.50	66.07	62.17	62.74	62.74	-3.49%	9,346,788
Jun 12, 2026	62.50	69.89	62.00	65.01	65.01	5.14%	10,313,820
Jun 11, 2026	68.48	68.48	60.57	61.83	61.83	-10.61%	10,983,690
Jun 10, 2026	66.77	72.00	66.41	69.17	69.17	1.45%	11,781,160
Jun 9, 2026	67.00	68.94	64.19	68.18	68.18	2.20%	14,223,392
Jun 8, 2026	53.96	66.71	53.77	66.71	66.71	20.00%	16,262,621
Jun 5, 2026	53.82	56.80	53.55	55.59	55.59	4.30%	3,912,353
Jun 4, 2026	54.22	54.59	53.03	53.30	53.30	-2.38%	2,341,926
Jun 3, 2026	55.22	56.72	53.25	54.95	54.60	-1.04%	2,943,141
Jun 2, 2026	56.74	57.78	55.39	55.53	55.18	-2.13%	2,937,789
Jun 1, 2026	55.18	58.16	55.00	56.74	56.38	3.46%	4,077,524
May 29, 2026	61.48	62.21	54.54	54.84	54.49	-10.70%	6,302,662
May 28, 2026	59.60	63.45	58.61	61.41	61.02	3.04%	4,064,275
May 27, 2026	61.60	62.45	58.99	59.60	59.22	-2.09%	3,163,481
May 26, 2026	63.11	63.12	59.92	60.87	60.48	-4.43%	4,575,492
May 25, 2026	60.86	65.10	60.53	63.69	63.28	5.60%	6,654,210
May 22, 2026	58.96	61.37	58.50	60.31	59.93	2.27%	3,743,451