Zippy Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	65.90	66.10	63.50	64.30	64.30	-0.31%	864,184
May 28, 2026	63.00	65.60	62.90	64.50	64.50	3.20%	1,507,075
May 27, 2026	63.00	64.20	62.30	62.50	62.50	-0.32%	927,025
May 26, 2026	64.90	64.90	62.30	62.70	62.70	-3.09%	992,129
May 25, 2026	62.70	64.80	62.70	64.70	64.70	3.19%	1,057,572
May 22, 2026	62.60	63.20	62.10	62.70	62.70	0.32%	1,115,539
May 21, 2026	59.90	63.40	58.90	62.50	62.50	6.11%	2,686,317
May 20, 2026	59.10	59.30	58.70	58.90	58.90	-0.67%	1,053,397
May 19, 2026	59.50	59.90	58.40	59.30	59.30	-0.34%	835,693
May 18, 2026	56.70	59.70	56.40	59.50	59.50	4.94%	1,123,579
May 15, 2026	57.00	57.50	55.90	56.70	56.70	-0.35%	563,444
May 14, 2026	56.30	57.90	56.30	56.90	56.90	1.07%	616,267
May 13, 2026	57.00	57.00	55.50	56.30	56.30	-2.93%	833,424
May 12, 2026	57.00	58.00	56.10	58.00	58.00	2.65%	802,900
May 11, 2026	55.50	56.80	55.30	56.50	56.50	1.80%	836,257
May 8, 2026	55.00	56.00	55.00	55.50	55.50	-	695,633
May 7, 2026	55.50	56.70	55.00	55.50	55.50	0.91%	557,128
May 6, 2026	55.70	56.00	54.80	55.00	55.00	-0.72%	260,758
May 5, 2026	55.60	55.60	55.10	55.40	55.40	-	175,322
May 4, 2026	55.20	56.00	55.10	55.40	55.40	1.28%	325,268
Apr 30, 2026	54.30	55.30	54.30	54.70	54.70	0.74%	181,803
Apr 29, 2026	54.80	54.80	53.90	54.30	54.30	-0.91%	210,477
Apr 28, 2026	55.30	55.30	54.50	54.80	54.80	-0.36%	170,198
Apr 27, 2026	55.70	55.70	54.60	55.00	55.00	-0.72%	182,111
Apr 24, 2026	55.00	55.70	54.80	55.40	55.40	0.91%	196,015
Apr 23, 2026	56.30	56.80	54.30	54.90	54.90	-1.61%	636,708
Apr 22, 2026	56.20	56.20	55.30	55.80	55.80	-	291,507
Apr 21, 2026	55.70	55.90	55.40	55.80	55.80	0.36%	251,522
Apr 20, 2026	55.00	55.80	55.00	55.60	55.60	0.91%	320,814
Apr 17, 2026	55.40	55.50	54.80	55.10	55.10	-0.54%	240,507
Apr 16, 2026	55.80	55.80	54.60	55.40	55.40	0.54%	413,259
Apr 15, 2026	54.60	56.30	54.00	55.10	55.10	2.42%	1,176,485
Apr 14, 2026	53.90	54.00	53.30	53.80	53.80	0.19%	403,057
Apr 13, 2026	53.00	53.80	52.40	53.70	53.70	2.29%	542,698
Apr 10, 2026	52.50	53.10	52.30	52.50	52.50	0.19%	428,141
Apr 9, 2026	52.20	52.40	51.70	52.40	52.40	0.96%	259,265
Apr 8, 2026	51.70	52.00	51.30	51.90	51.90	2.17%	160,174
Apr 7, 2026	50.80	51.20	50.70	50.80	50.80	0.20%	88,375
Apr 2, 2026	51.30	51.50	50.70	50.70	50.70	-1.17%	65,661
Apr 1, 2026	51.10	51.60	51.10	51.30	51.30	1.99%	92,851
Mar 31, 2026	51.20	51.40	50.30	50.30	50.30	-1.76%	200,019
Mar 30, 2026	51.20	51.60	51.00	51.20	51.20	-1.54%	110,421
Mar 27, 2026	52.00	52.00	51.30	52.00	52.00	-	153,044
Mar 26, 2026	52.70	52.70	51.80	52.00	52.00	-1.14%	181,607
Mar 25, 2026	53.00	53.00	52.30	52.60	52.60	0.19%	215,938
Mar 24, 2026	53.00	53.10	52.00	52.50	52.50	0.96%	169,998
Mar 23, 2026	51.90	52.70	51.50	52.00	52.00	-1.33%	216,244
Mar 20, 2026	52.00	53.00	52.00	52.70	52.70	1.35%	287,792
Mar 19, 2026	52.50	52.50	52.00	52.00	52.00	-1.33%	173,013
Mar 18, 2026	53.30	53.30	52.20	52.70	52.70	0.38%	211,667