Zwsoft Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 28, 2026	52.70	53.70	51.89	51.89	51.89	-0.95%	2,365,627
Aug 27, 2026	51.89	52.86	51.70	52.39	52.39	0.75%	1,567,781
Aug 26, 2026	53.19	53.19	51.63	52.00	52.00	-1.72%	2,548,833
Aug 25, 2026	51.62	53.63	50.81	52.91	52.91	1.97%	2,483,760
Aug 24, 2026	53.22	53.54	51.30	51.89	51.89	-3.42%	2,396,549
Aug 21, 2026	53.25	54.90	52.30	53.73	53.73	0.19%	2,279,367
Aug 20, 2026	54.00	55.50	53.00	53.63	53.63	-0.06%	2,877,172
Aug 19, 2026	55.15	55.47	52.21	53.66	53.66	-4.18%	5,445,364
Aug 18, 2026	54.20	56.05	53.40	56.00	56.00	2.04%	5,272,375
Aug 17, 2026	52.33	55.10	50.69	54.88	54.88	3.55%	8,325,618
Aug 14, 2026	50.30	53.00	48.83	53.00	53.00	5.43%	6,619,455
Aug 13, 2026	51.31	52.20	50.10	50.27	50.27	-1.68%	2,628,165
Aug 12, 2026	51.30	51.85	50.77	51.13	51.13	0.59%	2,137,252
Aug 11, 2026	50.95	51.49	50.10	50.83	50.83	-0.06%	2,039,556
Aug 10, 2026	51.14	51.55	50.28	50.86	50.86	-1.36%	2,420,416
Aug 7, 2026	51.39	51.65	49.57	51.56	51.56	-	3,407,136
Aug 6, 2026	50.99	52.65	50.91	51.56	51.56	-0.54%	3,539,177
Aug 5, 2026	49.90	52.90	49.48	51.84	51.84	4.81%	4,334,820
Aug 4, 2026	48.31	49.80	48.10	49.46	49.46	3.08%	4,031,653
Aug 3, 2026	48.10	48.88	47.64	47.98	47.98	-0.25%	3,353,021
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