Zyxel Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 17, 2025	36.80	37.90	36.60	36.90	36.90	1.37%	5,457,044
Sep 16, 2025	36.80	37.35	35.80	36.40	36.40	1.25%	4,141,484
Sep 15, 2025	36.80	36.95	35.20	35.95	35.95	-2.04%	7,355,056
Sep 12, 2025	37.25	37.50	36.45	36.70	36.70	-0.68%	5,254,606
Sep 11, 2025	39.65	40.45	36.65	36.95	36.95	-3.78%	18,161,713
Sep 10, 2025	38.80	39.30	38.30	38.40	38.40	-2.29%	10,908,570
Sep 9, 2025	39.00	40.60	38.10	39.30	39.30	3.97%	33,205,037
Sep 8, 2025	36.90	38.45	35.90	37.80	37.80	2.44%	17,393,714
Sep 5, 2025	37.10	37.40	35.00	36.90	36.90	3.07%	29,783,756
Sep 4, 2025	34.30	35.80	34.05	35.80	35.80	9.98%	40,911,035
Sep 3, 2025	29.60	32.55	29.60	32.55	32.55	9.97%	11,127,834
Sep 2, 2025	31.25	31.35	29.00	29.60	29.60	-4.05%	5,697,678
Sep 1, 2025	34.00	34.40	30.70	30.85	30.85	-9.13%	19,288,782
Aug 29, 2025	33.50	33.95	31.90	33.95	33.95	9.87%	16,257,447
Aug 28, 2025	29.00	31.15	28.85	30.90	30.90	6.37%	9,106,639
Aug 27, 2025	29.10	29.20	28.75	29.05	29.05	-	2,204,722
Aug 26, 2025	28.15	29.80	27.95	29.05	29.05	2.83%	8,349,848
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