Zwsoft Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	59.60	60.66	58.61	60.02	-	0.70%	1,504,712
May 27, 2026	61.60	62.45	58.99	59.60	59.60	-2.09%	3,163,481
May 26, 2026	63.11	63.12	59.92	60.87	60.87	-4.43%	4,575,492
May 25, 2026	60.86	65.10	60.53	63.69	63.69	5.60%	6,654,210
May 22, 2026	58.96	61.37	58.50	60.31	60.31	2.27%	3,743,451
May 21, 2026	61.80	63.45	58.64	58.97	58.97	-4.42%	4,424,166
May 20, 2026	61.36	62.60	60.89	61.70	61.70	0.06%	4,025,731
May 19, 2026	60.19	61.80	59.51	61.66	61.66	1.43%	5,098,819
May 18, 2026	57.05	63.40	56.83	60.79	60.79	6.59%	7,553,799
May 15, 2026	56.56	58.48	55.31	57.03	57.03	1.22%	3,566,422
May 14, 2026	57.89	58.25	55.90	56.34	56.34	-1.59%	2,589,049
May 13, 2026	57.31	57.85	56.42	57.25	57.25	-0.56%	2,101,048
May 12, 2026	58.40	59.00	57.24	57.57	57.57	-2.29%	3,177,541
May 11, 2026	58.78	59.50	57.77	58.92	58.92	0.24%	4,132,994
May 8, 2026	57.96	60.57	57.67	58.78	58.78	1.92%	5,060,544
May 7, 2026	57.00	58.48	55.68	57.67	57.67	1.71%	4,621,716
May 6, 2026	57.28	57.65	56.44	56.70	56.70	-0.02%	4,163,264
Apr 30, 2026	53.46	57.92	53.46	56.71	56.71	5.72%	5,164,080
Apr 29, 2026	51.71	54.14	51.71	53.64	53.64	3.11%	2,659,348
Apr 28, 2026	53.93	54.14	51.76	52.02	52.02	-4.62%	2,933,032
Apr 27, 2026	52.45	54.87	51.89	54.54	54.54	3.87%	3,155,999
Apr 24, 2026	52.68	53.68	52.16	52.51	52.51	-1.48%	2,862,459
Apr 23, 2026	54.44	56.38	52.91	53.30	53.30	-3.62%	4,570,843
Apr 22, 2026	53.50	56.19	53.00	55.30	55.30	3.56%	3,670,522
Apr 21, 2026	54.05	54.36	52.85	53.40	53.40	-1.20%	2,215,918
Apr 20, 2026	54.00	54.58	53.61	54.05	54.05	0.09%	2,801,121
Apr 17, 2026	55.20	55.60	53.00	54.00	54.00	-3.23%	4,774,813
Apr 16, 2026	57.26	57.64	55.65	55.80	55.80	-1.48%	3,824,941
Apr 15, 2026	57.98	58.07	54.90	56.64	56.64	-1.63%	4,548,465
Apr 14, 2026	55.03	58.66	54.62	57.58	57.58	6.71%	6,456,010
Apr 13, 2026	52.80	54.50	52.33	53.96	53.96	1.64%	3,358,664
Apr 10, 2026	53.30	53.76	52.82	53.09	53.09	0.55%	2,209,335
Apr 9, 2026	53.60	53.84	52.38	52.80	52.80	-2.38%	3,133,569
Apr 8, 2026	51.50	54.74	50.52	54.09	54.09	8.14%	6,692,374
Apr 7, 2026	47.34	51.28	47.27	50.02	50.02	5.66%	4,955,260
Apr 3, 2026	48.18	48.55	47.14	47.34	47.34	-1.35%	2,611,204
Apr 2, 2026	49.43	49.60	47.70	47.99	47.99	-3.28%	2,890,319
Apr 1, 2026	48.75	49.88	48.50	49.62	49.62	3.81%	3,121,682
Mar 31, 2026	48.90	49.28	47.71	47.80	47.80	-2.09%	3,297,364
Mar 30, 2026	48.97	49.27	48.10	48.82	48.82	-2.22%	2,662,737
Mar 27, 2026	48.16	49.98	48.08	49.93	49.93	2.11%	2,927,833
Mar 26, 2026	51.50	51.52	48.80	48.90	48.90	-5.21%	4,430,314
Mar 25, 2026	51.74	53.00	50.61	51.59	51.59	1.22%	4,640,832
Mar 24, 2026	50.79	51.20	48.91	50.97	50.97	2.85%	3,464,853
Mar 23, 2026	53.37	53.62	49.01	49.56	49.56	-8.17%	3,857,891
Mar 20, 2026	55.90	56.47	53.83	53.97	53.97	-3.45%	2,329,179
Mar 19, 2026	57.01	57.45	55.00	55.90	55.90	-3.19%	2,105,378
Mar 18, 2026	57.06	57.90	56.51	57.74	57.74	1.30%	1,636,895
Mar 17, 2026	58.45	58.96	57.00	57.00	57.00	-2.48%	1,668,647
Mar 16, 2026	58.10	58.70	57.81	58.45	58.45	-	1,477,851