Zippy Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 25, 2026	61.60	61.90	60.70	61.10	61.10	-0.49%	451,868
Jun 24, 2026	61.00	62.60	61.00	61.40	61.40	-0.97%	709,176
Jun 23, 2026	64.80	65.00	61.60	62.00	62.00	-3.43%	905,358
Jun 22, 2026	61.50	64.50	61.50	64.20	64.20	4.90%	1,203,873
Jun 18, 2026	61.00	62.00	60.70	61.20	61.20	0.66%	1,076,503
Jun 17, 2026	59.00	61.00	59.00	60.80	60.80	2.88%	571,555
Jun 16, 2026	60.10	61.00	59.00	59.10	59.10	-1.50%	580,362
Jun 15, 2026	59.00	60.70	59.00	60.00	60.00	2.04%	533,682
Jun 12, 2026	60.10	60.60	58.80	58.80	58.80	-0.68%	819,227
Jun 11, 2026	62.40	62.40	58.00	59.20	59.20	-6.33%	1,681,554
Jun 10, 2026	64.20	64.70	63.00	63.20	63.20	-1.56%	610,456
Jun 9, 2026	62.90	65.20	62.40	64.20	64.20	1.90%	874,709
Jun 8, 2026	61.50	63.40	60.30	63.00	63.00	-3.37%	753,777
Jun 5, 2026	65.30	65.40	64.20	65.20	65.20	-0.15%	591,190
Jun 4, 2026	64.40	65.60	63.50	65.30	65.30	1.40%	846,669
Jun 3, 2026	64.00	65.00	63.80	64.40	64.40	0.94%	624,700
Jun 2, 2026	64.00	64.50	63.30	63.80	63.80	0.16%	697,695
Jun 1, 2026	64.60	64.70	63.70	63.70	63.70	-0.93%	720,255
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