Zwsoft Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	64.21	66.26	63.33	64.00	-	-1.40%	2,843,391
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
May 21, 2026	61.80	63.45	58.64	58.97	58.59	-4.42%	4,424,166
May 20, 2026	61.36	62.60	60.89	61.70	61.31	0.06%	4,025,731
May 19, 2026	60.19	61.80	59.51	61.66	61.27	1.43%	5,098,819
May 18, 2026	57.05	63.40	56.83	60.79	60.40	6.59%	7,553,799
May 15, 2026	56.56	58.48	55.31	57.03	56.67	1.22%	3,566,422
May 14, 2026	57.89	58.25	55.90	56.34	55.98	-1.59%	2,589,049
May 13, 2026	57.31	57.85	56.42	57.25	56.89	-0.56%	2,101,048
May 12, 2026	58.40	59.00	57.24	57.57	57.20	-2.29%	3,177,541
May 11, 2026	58.78	59.50	57.77	58.92	58.54	0.24%	4,132,994
May 8, 2026	57.96	60.57	57.67	58.78	58.41	1.92%	5,060,544
May 7, 2026	57.00	58.48	55.68	57.67	57.30	1.71%	4,621,716
May 6, 2026	57.28	57.65	56.44	56.70	56.34	-0.02%	4,163,264
Apr 30, 2026	53.46	57.92	53.46	56.71	56.35	5.72%	5,164,080
Apr 29, 2026	51.71	54.14	51.71	53.64	53.30	3.11%	2,659,348
Apr 28, 2026	53.93	54.14	51.76	52.02	51.69	-4.62%	2,933,032
Apr 27, 2026	52.45	54.87	51.89	54.54	54.19	3.87%	3,155,999
Apr 24, 2026	52.68	53.68	52.16	52.51	52.18	-1.48%	2,862,459
Apr 23, 2026	54.44	56.38	52.91	53.30	52.96	-3.62%	4,570,843
Apr 22, 2026	53.50	56.19	53.00	55.30	54.95	3.56%	3,670,522
Apr 21, 2026	54.05	54.36	52.85	53.40	53.06	-1.20%	2,215,918
Apr 20, 2026	54.00	54.58	53.61	54.05	53.71	0.09%	2,801,121
Apr 17, 2026	55.20	55.60	53.00	54.00	53.66	-3.23%	4,774,813
Apr 16, 2026	57.26	57.64	55.65	55.80	55.44	-1.48%	3,824,941
Apr 15, 2026	57.98	58.07	54.90	56.64	56.28	-1.63%	4,548,465
Apr 14, 2026	55.03	58.66	54.62	57.58	57.21	6.71%	6,456,010
Apr 13, 2026	52.80	54.50	52.33	53.96	53.62	1.64%	3,358,664
Apr 10, 2026	53.30	53.76	52.82	53.09	52.75	0.55%	2,209,335
Apr 9, 2026	53.60	53.84	52.38	52.80	52.46	-2.38%	3,133,569
Apr 8, 2026	51.50	54.74	50.52	54.09	53.75	8.14%	6,692,374
Apr 7, 2026	47.34	51.28	47.27	50.02	49.70	5.66%	4,955,260