Zyxel Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 25, 2026	41.80	41.80	40.90	41.40	41.40	-1.19%	1,444,730
Aug 24, 2026	41.75	42.65	41.50	41.90	41.90	0.60%	994,642
Aug 21, 2026	42.55	43.50	41.65	41.65	41.65	-1.54%	2,342,926
Aug 20, 2026	41.80	42.45	41.35	42.30	42.30	1.93%	1,406,259
Aug 19, 2026	41.25	41.65	40.60	41.50	41.50	0.36%	1,949,542
Aug 18, 2026	42.80	43.20	41.20	41.35	41.35	-4.50%	3,729,359
Aug 17, 2026	43.75	44.90	42.60	43.30	43.30	-1.25%	3,636,390
Aug 14, 2026	42.10	44.55	41.70	43.85	43.85	4.78%	4,172,138
Aug 13, 2026	42.85	43.30	41.80	41.85	41.85	-1.76%	3,240,742
Aug 12, 2026	44.55	44.55	42.30	42.60	42.60	-6.17%	6,543,462
Aug 11, 2026	47.20	47.65	45.40	45.40	45.40	-9.92%	9,117,840
Aug 10, 2026	46.40	50.40	45.80	50.40	50.40	9.92%	10,803,640
Aug 7, 2026	47.15	47.20	45.20	45.85	45.85	-2.96%	2,565,681
Aug 6, 2026	49.20	49.20	46.75	47.25	47.25	-3.18%	3,037,646
Aug 5, 2026	46.95	49.50	46.95	48.80	48.80	6.32%	4,306,421
Aug 4, 2026	45.45	46.35	43.05	45.90	45.90	1.21%	4,280,239
Aug 3, 2026	41.90	45.50	41.35	45.35	45.35	9.54%	3,221,136
Jul 31, 2026	42.30	42.80	40.45	41.40	41.40	3.76%	1,444,064
Jul 30, 2026	40.75	41.30	39.75	39.90	39.90	-2.44%	1,456,674
Jul 29, 2026	43.65	44.10	39.25	40.90	40.90	-6.19%	3,981,867
Jul 28, 2026	44.80	45.15	43.60	43.60	43.60	-5.73%	2,085,826
Jul 27, 2026	46.80	46.80	44.70	46.25	46.25	-1.18%	1,871,042
Jul 24, 2026	46.00	49.40	45.75	46.80	46.80	0.54%	3,688,472
Jul 23, 2026	47.40	47.80	46.05	46.55	46.55	-1.27%	1,353,334
Jul 22, 2026	47.55	48.35	46.35	47.15	47.15	-0.42%	3,481,000
Jul 21, 2026	45.45	47.85	45.10	47.35	47.35	5.57%	2,927,546
Jul 20, 2026	45.40	46.50	43.35	44.85	44.85	-1.86%	3,877,717
Jul 17, 2026	44.90	46.90	44.80	45.70	45.70	-2.04%	4,784,039
Jul 16, 2026	49.40	49.40	46.35	46.65	46.65	-6.33%	4,262,399
Jul 15, 2026	49.45	50.30	47.85	49.80	49.80	2.36%	5,998,799
Jul 14, 2026	50.30	50.90	46.90	48.65	48.65	-2.41%	13,166,775
Jul 13, 2026	48.00	49.85	47.95	49.85	49.85	9.92%	16,834,669
Jul 9, 2026	46.00	46.35	45.10	45.35	45.35	-	1,401,803
Jul 8, 2026	45.25	45.80	44.00	45.35	45.35	1.11%	2,012,156
Jul 7, 2026	46.55	46.55	44.35	44.85	44.85	-	3,319,181
Jul 6, 2026	47.40	47.80	44.85	44.85	44.85	-3.65%	4,073,225
Jul 3, 2026	44.95	47.70	44.80	46.95	46.55	4.68%	4,775,445
Jul 2, 2026	44.25	45.00	43.75	44.85	44.47	1.36%	1,607,289
Jul 1, 2026	46.55	46.55	43.60	44.25	43.87	-4.94%	4,968,105
Jun 30, 2026	45.80	48.10	45.40	46.55	46.15	2.87%	9,139,860
Jun 29, 2026	43.70	45.85	43.50	45.25	44.86	5.23%	4,248,331
Jun 26, 2026	47.70	47.70	42.95	43.00	42.63	-9.85%	6,807,465
Jun 25, 2026	49.00	49.00	47.40	47.70	47.29	-1.85%	2,388,889
Jun 24, 2026	49.15	49.70	47.60	48.60	48.19	-2.21%	3,701,713
Jun 23, 2026	49.00	51.40	48.80	49.70	49.28	2.47%	7,683,558
Jun 22, 2026	48.60	48.95	47.15	48.50	48.09	0.52%	3,368,218
Jun 18, 2026	49.35	49.60	48.15	48.25	47.84	-2.23%	5,001,868
Jun 17, 2026	46.05	51.00	46.05	49.35	48.93	5.67%	10,695,750
Jun 16, 2026	48.50	48.50	45.70	46.70	46.30	-2.10%	3,677,277
Jun 15, 2026	46.55	48.20	46.25	47.70	47.29	5.07%	4,371,109