Zen Voce Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 21, 2026	80.80	83.50	76.70	77.30	77.30	-4.33%	3,792,731
Jan 20, 2026	77.00	84.40	75.70	80.80	80.80	5.21%	9,251,778
Jan 19, 2026	72.50	77.80	72.10	76.80	76.80	5.93%	3,164,945
Jan 16, 2026	75.00	76.40	72.00	72.50	72.50	-2.03%	1,835,746
Jan 15, 2026	73.60	75.90	72.80	74.00	74.00	0.82%	1,703,453
Jan 14, 2026	74.00	74.90	72.40	73.40	73.40	0.96%	1,710,339
Jan 13, 2026	77.80	79.20	71.70	72.70	72.70	0.41%	5,224,273
Jan 12, 2026	72.40	72.40	72.40	72.40	72.40	9.86%	997,975
Jan 9, 2026	65.10	66.60	63.30	65.90	65.90	1.70%	798,395
Jan 8, 2026	66.80	68.30	64.80	64.80	64.80	-2.99%	1,141,164
Jan 7, 2026	67.70	68.50	66.60	66.80	66.80	-1.76%	789,127
Jan 6, 2026	69.60	69.90	67.80	68.00	68.00	-2.16%	807,995
Jan 5, 2026	72.30	73.30	68.20	69.50	69.50	-2.52%	1,521,622
Jan 2, 2026	72.80	73.20	71.20	71.30	71.30	-2.06%	1,251,337
Dec 31, 2025	72.80	73.20	71.30	72.80	72.80	-0.55%	2,191,722
Dec 30, 2025	76.00	76.60	71.60	73.20	73.20	-3.68%	4,080,062
Dec 29, 2025	71.50	77.50	69.90	76.00	76.00	6.29%	5,612,489
Dec 26, 2025	71.10	73.50	71.00	71.50	71.50	-0.14%	2,237,879
Dec 24, 2025	73.50	77.00	71.50	71.60	71.60	-0.83%	4,480,094
Dec 23, 2025	71.50	74.60	71.10	72.20	72.20	0.14%	3,011,061
Dec 22, 2025	72.60	75.20	71.10	72.10	72.10	4.34%	8,062,437
Dec 19, 2025	63.50	69.10	63.20	69.10	69.10	9.86%	4,690,440
Dec 18, 2025	60.90	65.70	60.80	62.90	62.90	3.62%	2,700,244
Dec 17, 2025	60.30	64.50	59.90	60.70	60.70	1.51%	734,489
Dec 16, 2025	61.20	61.30	59.10	59.80	59.80	-3.08%	541,606
Dec 15, 2025	61.10	62.20	60.60	61.70	61.70	-1.12%	365,599
Dec 12, 2025	61.90	62.60	61.30	62.40	62.40	1.96%	655,103
Dec 11, 2025	64.00	64.70	61.20	61.20	61.20	-6.28%	1,461,474
Dec 10, 2025	66.30	68.30	65.20	65.30	65.30	-0.76%	818,323
Dec 9, 2025	67.90	69.20	65.50	65.80	65.80	-2.66%	1,180,116
Dec 8, 2025	67.70	68.70	67.10	67.60	67.60	-0.15%	673,696
Dec 5, 2025	67.50	68.80	66.60	67.70	67.70	0.30%	1,260,852
Dec 4, 2025	69.00	73.80	67.30	67.50	67.50	-0.15%	3,710,249
Dec 3, 2025	67.70	69.00	67.20	67.60	67.60	-0.15%	1,156,627
Dec 2, 2025	69.50	71.00	67.10	67.70	67.70	-2.73%	1,986,269
Dec 1, 2025	71.30	71.60	68.50	69.60	69.60	-2.11%	2,039,450
Nov 28, 2025	71.20	73.40	68.30	71.10	71.10	-1.52%	10,401,370
Nov 27, 2025	67.90	72.20	67.50	72.20	72.20	9.89%	5,119,711
Nov 26, 2025	71.40	72.50	62.90	65.70	65.70	-5.19%	11,151,960
Nov 25, 2025	64.40	69.30	63.40	69.30	69.30	10.00%	6,429,204
Nov 24, 2025	59.20	64.50	58.20	63.00	63.00	6.78%	1,768,286
Nov 21, 2025	59.60	60.20	58.30	59.00	59.00	-3.75%	1,028,059
Nov 20, 2025	64.00	64.30	58.50	61.30	61.30	-	3,264,792
Nov 19, 2025	65.30	65.30	61.20	61.30	61.30	-6.27%	3,972,495
Nov 18, 2025	63.00	70.00	62.90	65.40	65.40	2.35%	18,017,200
Nov 17, 2025	60.80	63.90	60.60	63.90	63.90	9.98%	10,425,510
Nov 14, 2025	52.90	58.10	52.90	58.10	58.10	9.83%	3,021,441
Nov 13, 2025	53.90	54.60	52.20	52.90	52.90	-2.40%	415,144
Nov 12, 2025	54.40	55.10	53.70	54.20	54.20	0.74%	683,005
Nov 11, 2025	54.60	57.00	53.00	53.80	53.80	-0.37%	1,331,307