Zwsoft Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	47.99	49.00	44.40	44.40	44.40	-7.40%	5,933,816
Oct 29, 2026	51.56	51.96	47.91	47.95	47.95	-8.65%	5,877,428
Oct 28, 2026	51.70	54.50	51.70	52.49	52.49	1.35%	5,121,662
Oct 27, 2026	53.79	55.85	51.70	51.79	51.79	-4.76%	5,035,258
Oct 26, 2026	52.94	55.98	52.73	54.38	54.38	3.13%	8,778,230
Oct 23, 2026	48.66	53.45	47.29	52.73	52.73	6.72%	5,480,048
Oct 22, 2026	50.56	51.50	49.40	49.41	49.41	-2.98%	1,925,433
Oct 21, 2026	51.19	51.75	50.50	50.93	50.93	0.04%	2,466,169
Oct 20, 2026	47.89	52.00	47.83	50.91	50.91	5.23%	4,118,689
Oct 19, 2026	46.00	48.82	45.75	48.38	48.38	4.38%	2,767,259
Oct 16, 2026	47.71	48.30	46.06	46.35	46.35	-1.02%	2,071,278
Oct 15, 2026	48.49	49.57	46.68	46.83	46.83	-5.87%	2,194,974
Oct 14, 2026	51.30	51.54	49.44	49.75	49.75	-3.62%	1,341,292
Oct 13, 2026	50.77	52.23	49.36	51.62	51.62	-0.19%	2,221,315
Oct 12, 2026	51.00	52.08	50.51	51.72	51.72	1.61%	1,929,561
Oct 9, 2026	47.69	51.11	47.36	50.90	50.90	6.53%	2,462,113
Oct 8, 2026	50.18	50.19	47.50	47.78	47.78	-4.65%	1,841,006
Sep 30, 2026	51.00	51.50	49.75	50.11	50.11	-0.77%	1,088,618
Sep 29, 2026	50.83	51.25	50.41	50.50	50.50	-0.79%	1,221,949
Sep 28, 2026	51.77	52.50	50.16	50.90	50.90	-2.04%	1,232,110
Sep 24, 2026	52.53	52.90	51.87	51.96	51.96	-1.16%	1,037,074
Sep 23, 2026	52.31	52.66	52.00	52.57	52.57	0.06%	1,077,432
Sep 22, 2026	51.94	52.85	51.33	52.54	52.54	2.00%	1,670,964
Sep 21, 2026	51.40	51.77	51.15	51.51	51.51	0.64%	1,327,971
Sep 18, 2026	50.50	51.49	50.50	51.18	51.18	1.73%	1,282,565
Sep 17, 2026	50.05	50.91	50.00	50.31	50.31	-0.14%	995,426
Sep 16, 2026	49.62	50.59	49.44	50.38	50.38	1.10%	1,443,431
Sep 15, 2026	50.00	50.45	49.79	49.83	49.83	0.14%	1,036,358
Sep 14, 2026	48.52	50.18	48.52	49.76	49.76	1.97%	1,445,728
Sep 11, 2026	49.05	49.36	48.01	48.80	48.80	-1.21%	1,598,742
Sep 10, 2026	49.90	50.20	49.10	49.40	49.40	-1.04%	1,126,693
Sep 9, 2026	51.77	51.77	49.82	49.92	49.92	-3.39%	2,263,224
Sep 8, 2026	52.73	53.00	51.03	51.67	51.67	-2.82%	2,680,448
Sep 7, 2026	54.34	54.50	52.15	53.17	53.17	2.74%	3,136,869
Sep 4, 2026	52.00	53.33	51.48	51.75	51.75	0.52%	2,509,224
Sep 3, 2026	51.97	52.73	50.97	51.48	51.48	-0.16%	1,872,148
Sep 2, 2026	52.74	53.39	51.38	51.56	51.56	-3.25%	1,814,382
Sep 1, 2026	52.76	53.80	52.26	53.29	53.29	1.00%	2,472,836
Aug 31, 2026	51.39	52.97	50.97	52.76	52.76	1.68%	2,073,242
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%	1,607,540
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