Zyxel Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 23, 2026	49.00	51.40	48.80	49.70	49.70	2.47%	7,683,558
Jun 22, 2026	48.60	48.95	47.15	48.50	48.50	0.52%	3,368,218
Jun 18, 2026	49.35	49.60	48.15	48.25	48.25	-2.23%	5,001,868
Jun 17, 2026	46.05	51.00	46.05	49.35	49.35	5.67%	10,695,756
Jun 16, 2026	48.50	48.50	45.70	46.70	46.70	-2.10%	3,677,277
Jun 15, 2026	46.55	48.20	46.25	47.70	47.70	5.07%	4,371,109
Jun 12, 2026	47.20	47.40	45.10	45.40	45.40	-1.20%	3,828,105
Jun 11, 2026	44.40	46.40	44.40	45.95	45.95	2.00%	4,606,168
Jun 10, 2026	48.45	49.55	45.00	45.05	45.05	-7.78%	6,806,230
Jun 9, 2026	46.70	49.25	46.05	48.85	48.85	4.60%	5,957,329
Jun 8, 2026	43.95	47.05	43.00	46.70	46.70	-2.10%	6,113,976
Jun 5, 2026	47.70	48.05	45.80	47.70	47.70	-	6,563,588
Jun 4, 2026	49.35	49.35	47.70	47.70	47.70	-2.75%	4,732,415
Jun 3, 2026	48.70	50.00	48.35	49.05	49.05	2.19%	7,021,401
Jun 2, 2026	47.00	48.30	46.60	48.00	48.00	2.56%	7,373,140
Jun 1, 2026	46.85	47.20	46.25	46.80	46.80	0.97%	5,829,927
May 29, 2026	46.85	47.20	45.60	46.35	46.35	2.21%	6,329,719
May 28, 2026	45.25	47.15	45.10	45.35	45.35	0.22%	8,612,160
May 27, 2026	45.65	46.30	44.70	45.25	45.25	-	7,911,189
May 26, 2026	43.90	46.65	43.20	45.25	45.25	4.02%	9,352,287
May 25, 2026	44.15	44.45	42.60	43.50	43.50	-1.14%	8,744,814
May 22, 2026	41.45	44.40	39.70	44.00	44.00	6.28%	13,709,220
May 21, 2026	39.25	41.80	39.20	41.40	41.40	6.98%	12,325,420
May 20, 2026	38.35	39.15	38.10	38.70	38.70	1.57%	3,676,853
May 19, 2026	38.40	39.40	38.00	38.10	38.10	-1.30%	3,769,299
May 18, 2026	38.40	38.60	37.50	38.60	38.60	1.05%	3,309,709
May 15, 2026	37.20	39.20	36.90	38.20	38.20	4.09%	8,711,452
May 14, 2026	37.40	38.25	36.70	36.70	36.70	0.41%	4,602,941
May 13, 2026	36.40	36.60	35.20	36.55	36.55	-1.35%	2,742,740
May 12, 2026	35.85	37.45	35.80	37.05	37.05	5.71%	5,392,202
May 11, 2026	35.30	35.85	34.75	35.05	35.05	-0.71%	1,674,303
May 8, 2026	35.90	36.35	35.00	35.30	35.30	-0.28%	2,171,276
May 7, 2026	35.15	36.40	35.10	35.40	35.40	0.85%	3,005,895
May 6, 2026	35.20	35.60	34.35	35.10	35.10	0.29%	2,765,983
May 5, 2026	34.35	35.00	33.20	35.00	35.00	0.86%	4,330,035
May 4, 2026	35.40	36.30	34.50	34.70	34.70	-0.72%	2,580,506
Apr 30, 2026	33.85	35.45	33.80	34.95	34.95	3.40%	2,802,060
Apr 29, 2026	34.70	34.70	33.75	33.80	33.80	-2.45%	1,474,453
Apr 28, 2026	34.45	35.10	33.35	34.65	34.65	0.73%	2,198,522
Apr 27, 2026	34.65	34.65	33.15	34.40	34.40	-0.15%	1,814,351
Apr 24, 2026	36.20	36.20	34.10	34.45	34.45	-3.64%	2,513,561
Apr 23, 2026	38.60	38.60	34.75	35.75	35.75	-6.66%	4,381,897
Apr 22, 2026	38.00	38.50	37.75	38.30	38.30	0.79%	2,849,308
Apr 21, 2026	38.10	38.35	37.50	38.00	38.00	-	3,257,734
Apr 20, 2026	38.10	38.65	37.45	38.00	38.00	1.47%	5,993,326
Apr 17, 2026	37.25	38.40	37.15	37.45	37.45	1.22%	4,447,505
Apr 16, 2026	36.85	37.25	36.40	37.00	37.00	0.95%	3,272,748
Apr 15, 2026	36.90	37.00	36.20	36.65	36.65	1.52%	3,981,374
Apr 14, 2026	36.70	37.15	36.00	36.10	36.10	-1.50%	3,655,830
Apr 13, 2026	34.40	36.75	34.05	36.65	36.65	9.24%	7,958,194