Zwsoft Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 16, 2026	57.26	57.64	56.00	56.47	-	-0.30%	1,809,251
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
Mar 13, 2026	58.65	59.00	58.02	58.45	58.45	-0.76%	1,244,229
Mar 12, 2026	59.70	60.30	58.77	58.90	58.90	-1.82%	1,233,691
Mar 11, 2026	60.35	60.70	59.73	59.99	59.99	-0.56%	1,459,411
Mar 10, 2026	60.20	61.02	59.70	60.33	60.33	0.97%	2,248,884
Mar 9, 2026	59.16	59.99	56.80	59.75	59.75	-0.02%	2,992,106
Mar 6, 2026	58.90	59.79	58.50	59.76	59.76	1.65%	1,261,042
Mar 5, 2026	60.13	60.16	58.31	58.79	58.79	0.15%	1,628,313
Mar 4, 2026	59.36	60.40	58.38	58.70	58.70	-1.68%	2,172,450
Mar 3, 2026	63.35	63.90	59.60	59.70	59.70	-5.76%	3,488,231
Mar 2, 2026	64.78	65.00	62.10	63.35	63.35	-3.84%	3,774,604
Feb 27, 2026	66.03	66.79	65.75	65.88	65.88	-0.45%	2,262,734
Feb 26, 2026	66.05	66.53	65.78	66.18	66.18	0.20%	1,885,244
Feb 25, 2026	66.46	66.98	65.88	66.05	66.05	-0.57%	2,595,286
Feb 24, 2026	68.39	68.45	66.13	66.43	66.43	-2.38%	2,289,976
Feb 13, 2026	68.30	69.50	68.05	68.05	68.05	-1.18%	1,256,201
Feb 12, 2026	69.09	69.18	68.10	68.86	68.86	-0.16%	1,423,283
Feb 11, 2026	68.11	69.53	67.92	68.97	68.97	1.11%	1,662,505
Feb 10, 2026	68.00	68.78	67.54	68.21	68.21	0.38%	1,329,388
Feb 9, 2026	67.77	68.31	67.30	67.95	67.95	1.40%	1,603,919
Feb 6, 2026	66.50	68.41	65.80	67.01	67.01	0.03%	1,913,647
Feb 5, 2026	66.20	67.76	65.86	66.99	66.99	0.30%	2,706,438
Feb 4, 2026	68.34	68.82	66.10	66.79	66.79	-2.98%	2,948,121
Feb 3, 2026	68.10	68.96	67.52	68.84	68.84	1.58%	1,598,099
Feb 2, 2026	68.95	69.87	67.67	67.77	67.77	-2.04%	2,595,369
Jan 30, 2026	71.54	71.99	69.01	69.18	69.18	-3.51%	3,482,860
Jan 29, 2026	72.32	73.98	70.77	71.70	71.70	-1.01%	3,365,748
Jan 28, 2026	73.75	74.38	71.88	72.43	72.43	-1.72%	2,600,519