Zyxel Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 12, 2026	47.20	47.40	45.10	45.40	45.01	-1.20%	3,844,406
Jun 11, 2026	44.40	46.40	44.40	45.95	45.56	2.00%	4,606,168
Jun 10, 2026	48.45	49.55	45.00	45.05	44.67	-7.78%	6,806,230
Jun 9, 2026	46.70	49.25	46.05	48.85	48.43	4.60%	5,957,329
Jun 8, 2026	43.95	47.05	43.00	46.70	46.30	-2.10%	6,113,976
Jun 5, 2026	47.70	48.05	45.80	47.70	47.29	-	6,563,588
Jun 4, 2026	49.35	49.35	47.70	47.70	47.29	-2.75%	4,732,415
Jun 3, 2026	48.70	50.00	48.35	49.05	48.63	2.19%	7,021,401
Jun 2, 2026	47.00	48.30	46.60	48.00	47.59	2.56%	7,373,140
Jun 1, 2026	46.85	47.20	46.25	46.80	46.40	0.97%	5,829,927
May 29, 2026	46.85	47.20	45.60	46.35	45.96	2.21%	6,329,719
May 28, 2026	45.25	47.15	45.10	45.35	44.96	0.22%	8,612,160
May 27, 2026	45.65	46.30	44.70	45.25	44.86	-	7,911,189
May 26, 2026	43.90	46.65	43.20	45.25	44.86	4.02%	9,352,287
May 25, 2026	44.15	44.45	42.60	43.50	43.13	-1.14%	8,744,814
May 22, 2026	41.45	44.40	39.70	44.00	43.63	6.28%	13,709,220