Zyxel Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	48.70	50.00	48.45	48.90	-	1.87%	60,000
Jun 2, 2026	47.00	48.30	46.60	48.00	48.00	2.56%	7,348,761
Jun 1, 2026	46.85	47.20	46.25	46.80	46.80	0.97%	5,815,662
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%	13,709,228
May 21, 2026	39.25	41.80	39.20	41.40	41.40	6.98%	12,325,428
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
Apr 10, 2026	34.50	34.65	33.25	33.55	33.55	-2.33%	2,194,611
Apr 9, 2026	34.90	34.90	33.60	34.35	34.35	-	2,621,037
Apr 8, 2026	32.70	34.55	32.70	34.35	34.35	5.53%	4,577,611
Apr 7, 2026	33.30	33.30	32.45	32.55	32.55	0.46%	1,224,457
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%	4,831,470
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