Zyxel Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 26, 2025	28.15	29.80	27.95	29.05	29.05	2.83%	8,339,009
Aug 25, 2025	27.95	28.40	27.90	28.25	28.25	2.17%	2,157,758
Aug 22, 2025	27.50	28.05	27.35	27.65	27.65	1.47%	1,156,367
Aug 21, 2025	27.20	27.80	27.20	27.25	27.25	0.74%	981,602
Aug 20, 2025	27.85	27.85	26.90	27.05	27.05	-2.87%	1,197,754
Aug 19, 2025	28.05	28.45	27.85	27.85	27.85	-0.89%	794,962
Aug 18, 2025	28.10	28.50	27.80	28.10	28.10	-	967,139
Aug 15, 2025	27.95	28.25	27.85	28.10	28.10	1.08%	879,721
Aug 14, 2025	27.60	28.05	27.55	27.80	27.80	1.09%	655,116
Aug 13, 2025	27.50	28.30	27.30	27.50	27.50	0.36%	1,382,811
Aug 12, 2025	26.95	27.45	26.80	27.40	27.40	1.67%	805,015
Aug 11, 2025	27.10	27.30	26.90	26.95	26.95	-1.28%	775,941
Aug 8, 2025	28.00	28.05	27.20	27.30	27.30	-2.50%	1,625,018
Aug 7, 2025	28.10	28.60	27.90	28.00	28.00	-0.36%	1,140,799
Aug 6, 2025	28.20	28.40	27.95	28.10	28.10	-0.71%	915,908
Aug 5, 2025	28.15	28.80	28.00	28.30	28.30	-1.22%	1,464,705
Aug 4, 2025	28.20	28.90	27.90	28.65	28.65	1.42%	1,314,130
Aug 1, 2025	27.00	28.55	26.65	28.25	28.25	2.91%	1,842,044
Jul 31, 2025	27.85	27.85	27.40	27.45	27.45	-1.08%	760,296
Jul 30, 2025	27.65	27.85	27.35	27.75	27.75	0.36%	1,105,862
Jul 29, 2025	28.25	28.25	27.40	27.65	27.65	-1.43%	1,014,160
Jul 28, 2025	28.20	28.55	28.05	28.05	28.05	-	1,846,412
Jul 25, 2025	27.45	28.80	27.40	28.05	28.05	2.19%	4,059,705
Jul 24, 2025	27.35	27.45	27.05	27.45	27.45	0.92%	1,064,429
Jul 23, 2025	26.80	27.30	26.70	27.20	27.20	3.03%	1,091,731
Jul 22, 2025	27.55	27.85	26.35	26.40	26.40	-3.30%	2,388,841
Jul 21, 2025	26.80	27.30	26.80	27.30	27.30	2.06%	1,129,407
Jul 18, 2025	26.75	26.90	26.55	26.75	26.75	0.94%	806,441
Jul 17, 2025	26.60	26.65	26.25	26.50	26.50	0.19%	1,007,432
Jul 16, 2025	26.70	26.80	25.75	26.45	26.45	-3.99%	4,387,462
Jul 15, 2025	27.45	27.65	27.30	27.55	27.55	0.36%	582,545
Jul 14, 2025	27.90	28.00	27.45	27.45	27.45	-1.96%	1,055,728
Jul 11, 2025	27.60	28.20	27.60	28.00	28.00	3.51%	2,152,561
Jul 10, 2025	26.90	27.25	26.90	27.05	27.05	-0.18%	412,680
Jul 9, 2025	26.60	27.20	26.35	27.10	27.10	1.88%	575,850
Jul 8, 2025	27.00	27.00	26.40	26.60	26.60	-0.93%	593,319
Jul 7, 2025	27.05	27.10	26.45	26.85	26.85	-0.74%	434,884
Jul 4, 2025	27.60	27.80	27.05	27.05	27.05	-2.70%	754,958
Jul 3, 2025	27.40	27.95	27.40	27.80	27.50	2.02%	1,312,811
Jul 2, 2025	27.25	27.50	27.20	27.25	26.96	-0.18%	419,021
Jul 1, 2025	27.35	27.55	27.20	27.30	27.01	0.55%	547,433
Jun 30, 2025	28.20	28.20	27.15	27.15	26.86	-3.04%	829,337
Jun 27, 2025	28.25	28.25	27.95	28.00	27.70	0.54%	752,293
Jun 26, 2025	27.95	28.25	27.80	27.85	27.55	0.72%	865,717
Jun 25, 2025	27.80	28.05	27.45	27.65	27.35	0.36%	850,779
Jun 24, 2025	27.15	27.90	27.15	27.55	27.25	3.38%	1,479,518
Jun 23, 2025	26.20	26.70	26.00	26.65	26.36	-0.37%	724,317
Jun 20, 2025	27.25	27.45	26.60	26.75	26.46	-1.83%	1,219,641
Jun 19, 2025	28.05	28.20	27.20	27.25	26.96	-3.54%	1,671,284
Jun 18, 2025	27.95	28.60	27.75	28.25	27.95	1.80%	1,931,384