Zyxel Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	33.10	33.70	32.40	32.40	32.40	-1.97%	1,813,693
Apr 1, 2026	33.70	33.95	33.00	33.05	33.05	1.07%	1,994,262
Mar 31, 2026	33.70	34.15	32.60	32.70	32.70	-1.36%	4,828,776
Mar 30, 2026	32.20	34.10	31.60	33.15	33.15	0.30%	7,101,292
Mar 27, 2026	32.40	33.40	32.30	33.05	33.05	0.92%	1,314,648
Mar 26, 2026	33.50	34.30	32.75	32.75	32.75	-0.46%	2,563,186
Mar 25, 2026	32.80	33.10	32.70	32.90	32.90	1.86%	804,037
Mar 24, 2026	32.75	32.85	31.90	32.30	32.30	0.16%	1,410,612
Mar 23, 2026	32.30	33.20	32.05	32.25	32.25	-3.01%	1,583,490
Mar 20, 2026	34.30	34.70	33.25	33.25	33.25	-2.35%	2,673,436
Mar 19, 2026	34.30	34.80	33.95	34.05	34.05	-1.59%	1,798,456
Mar 18, 2026	35.00	35.40	34.10	34.60	34.60	0.87%	2,681,259
Mar 17, 2026	33.60	34.45	33.35	34.30	34.30	3.31%	3,648,211
Mar 16, 2026	33.20	33.85	32.85	33.20	33.20	2.15%	2,816,111
Mar 13, 2026	32.00	33.15	31.65	32.50	32.50	1.09%	2,113,732
Mar 12, 2026	32.10	32.75	31.95	32.15	32.15	-0.62%	1,260,834
Mar 11, 2026	32.20	32.65	32.20	32.35	32.35	1.41%	1,072,238
Mar 10, 2026	31.70	32.15	30.80	31.90	31.90	3.07%	2,231,981
Mar 9, 2026	30.75	31.40	30.00	30.95	30.95	-4.92%	1,706,780
Mar 6, 2026	32.05	32.65	31.90	32.55	32.55	0.31%	1,019,688
Mar 5, 2026	32.10	32.90	31.80	32.45	32.45	4.34%	2,080,561
Mar 4, 2026	32.40	32.40	30.65	31.10	31.10	-5.04%	3,649,327
Mar 3, 2026	34.05	34.40	32.45	32.75	32.75	-3.68%	4,435,193
Mar 2, 2026	33.75	34.65	33.45	34.00	34.00	-1.31%	3,551,254
Feb 26, 2026	34.10	34.60	33.50	34.45	34.45	1.17%	4,053,790
Feb 25, 2026	33.70	34.85	33.70	34.05	34.05	1.64%	3,579,971
Feb 24, 2026	33.60	33.75	33.00	33.50	33.50	-0.30%	2,974,814
Feb 23, 2026	33.00	33.80	33.00	33.60	33.60	2.75%	2,082,944
Feb 11, 2026	33.00	33.10	32.35	32.70	32.70	-1.51%	2,901,908
Feb 10, 2026	33.45	33.55	32.80	33.20	33.20	-0.45%	2,552,914
Feb 9, 2026	34.55	34.55	33.35	33.35	33.35	-0.89%	1,777,366
Feb 6, 2026	34.65	34.65	33.15	33.65	33.65	-3.03%	2,094,714
Feb 5, 2026	36.65	36.65	34.70	34.70	34.70	-5.32%	3,636,154
Feb 4, 2026	36.60	36.90	35.90	36.65	36.65	0.27%	2,189,026
Feb 3, 2026	37.05	37.40	35.70	36.55	36.55	0.55%	3,457,865
Feb 2, 2026	36.10	37.05	35.95	36.35	36.35	-0.27%	3,002,860
Jan 30, 2026	37.65	37.70	35.80	36.45	36.45	-3.57%	4,765,007
Jan 29, 2026	37.70	38.70	37.35	37.80	37.80	-	6,281,255
Jan 28, 2026	38.50	39.30	37.80	37.80	37.80	-3.45%	6,129,416
Jan 27, 2026	39.35	40.50	38.05	39.15	39.15	-	16,188,660
Jan 26, 2026	38.45	39.35	38.00	39.15	39.15	1.16%	8,060,755
Jan 23, 2026	38.35	39.35	37.30	38.70	38.70	0.91%	9,199,670
Jan 22, 2026	39.70	40.20	38.10	38.35	38.35	-3.28%	31,826,130
Jan 21, 2026	37.10	39.65	36.80	39.65	39.65	9.99%	50,333,610
Jan 20, 2026	35.80	37.10	34.25	36.05	36.05	4.80%	15,910,570
Jan 19, 2026	32.50	35.00	32.25	34.40	34.40	6.17%	5,667,387
Jan 16, 2026	32.85	32.90	32.30	32.40	32.40	-1.07%	1,858,670
Jan 15, 2026	33.00	33.20	32.45	32.75	32.75	-0.76%	1,662,744
Jan 14, 2026	32.60	33.40	32.50	33.00	33.00	1.85%	2,597,577
Jan 13, 2026	32.80	32.95	32.05	32.40	32.40	-1.97%	2,625,944