ZPAY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 29, 2025	33.92	33.92	33.74	33.78	33.78	0.12%	12,208
Jan 28, 2025	33.56	33.76	33.56	33.74	33.74	0.54%	36,011
Jan 27, 2025	33.30	33.60	33.30	33.56	33.56	0.12%	18,200
Jan 24, 2025	33.52	33.52	33.44	33.52	33.52	-0.06%	8,700
Jan 23, 2025	33.45	33.54	33.40	33.54	33.54	0.30%	18,936
Jan 22, 2025	33.43	33.46	33.40	33.44	33.44	0.42%	6,700
Jan 21, 2025	33.43	33.43	33.23	33.30	33.30	0.21%	32,244
Jan 20, 2025	33.34	33.34	33.07	33.23	33.23	-0.51%	10,500
Jan 17, 2025	33.36	33.45	33.26	33.40	33.40	0.54%	13,700
Jan 16, 2025	33.27	33.27	33.15	33.22	33.22	0.48%	12,500
Jan 15, 2025	33.09	33.09	33.04	33.06	33.06	0.52%	21,900
Jan 14, 2025	33.24	33.24	32.76	32.89	32.89	-0.54%	17,733
Jan 13, 2025	33.00	33.12	32.89	33.07	33.07	0.03%	13,100
Jan 10, 2025	33.15	33.15	33.02	33.06	33.06	-0.45%	20,600
Jan 9, 2025	33.28	33.28	33.18	33.21	33.21	0.30%	3,206
Jan 8, 2025	33.09	33.12	33.08	33.11	33.11	0.36%	7,600
Jan 7, 2025	33.07	33.14	32.98	32.99	32.99	0.06%	16,134
Jan 6, 2025	33.15	33.19	32.97	32.97	32.97	-0.78%	14,700
Jan 3, 2025	33.01	33.27	33.01	33.23	33.23	0.73%	7,900
Jan 2, 2025	33.29	33.29	32.96	32.99	32.99	-0.09%	5,212
Dec 31, 2024	33.18	33.18	32.98	33.02	33.02	0.09%	3,200
Dec 30, 2024	33.17	33.17	32.99	32.99	32.99	-1.46%	13,200
Dec 27, 2024	33.50	33.50	33.43	33.48	33.32	0.09%	8,430
Dec 24, 2024	33.38	33.45	33.38	33.45	33.29	0.33%	1,730
Dec 23, 2024	33.35	33.35	33.25	33.34	33.18	0.42%	40,400
Dec 20, 2024	33.00	33.21	33.00	33.20	33.04	0.61%	5,400
Dec 19, 2024	33.09	33.10	33.00	33.00	32.84	-0.57%	9,100
Dec 18, 2024	33.31	33.39	33.18	33.19	33.03	-0.12%	6,613
Dec 17, 2024	33.08	33.26	33.08	33.23	33.07	0.27%	2,415
Dec 16, 2024	33.23	33.25	33.14	33.14	32.98	-0.18%	5,000
Dec 13, 2024	33.17	33.21	33.14	33.20	33.04	-	4,601
Dec 12, 2024	33.10	33.20	33.10	33.20	33.04	-0.03%	18,428
Dec 11, 2024	33.24	33.24	33.13	33.21	33.05	-	2,800
Dec 10, 2024	33.19	33.29	33.19	33.21	33.05	-	2,000
Dec 9, 2024	32.98	33.21	32.98	33.21	33.05	0.18%	22,425
Dec 6, 2024	33.18	33.21	33.14	33.15	32.99	0.97%	7,639
Dec 5, 2024	33.00	33.00	32.81	32.83	32.67	-0.58%	3,916
Dec 4, 2024	32.95	33.06	32.95	33.02	32.86	0.27%	3,107
Dec 3, 2024	32.94	32.98	32.86	32.93	32.77	-	6,800
Dec 2, 2024	32.75	32.98	32.75	32.93	32.77	0.67%	10,636
Nov 29, 2024	32.85	32.85	32.71	32.71	32.55	-0.24%	8,921
Nov 28, 2024	32.73	32.79	32.71	32.79	32.63	0.18%	746
Nov 27, 2024	32.77	32.77	32.73	32.73	32.57	-0.82%	18,420
Nov 26, 2024	32.94	33.08	32.94	33.00	32.68	1.10%	7,700
Nov 25, 2024	32.64	32.66	32.58	32.64	32.33	0.31%	13,600
Nov 22, 2024	32.56	32.56	32.47	32.54	32.23	0.25%	9,200
Nov 21, 2024	32.43	32.48	32.27	32.46	32.15	0.06%	16,310
Nov 20, 2024	32.31	32.45	32.31	32.44	32.13	0.31%	3,532
Nov 19, 2024	32.35	32.39	32.30	32.34	32.03	-0.55%	13,700
Nov 18, 2024	32.59	32.62	32.49	32.52	32.21	-0.76%	4,700
Nov 15, 2024	32.82	32.82	32.63	32.77	32.46	-0.46%	34,200
Nov 14, 2024	32.85	32.92	32.85	32.92	32.60	0.09%	18,600
Nov 13, 2024	32.74	32.90	32.74	32.89	32.57	0.30%	6,000
Nov 12, 2024	32.78	32.82	32.77	32.79	32.48	0.12%	4,819
Nov 11, 2024	32.80	32.81	32.75	32.75	32.44	-0.06%	11,300
Nov 8, 2024	32.59	32.79	32.59	32.77	32.46	0.58%	22,300
Nov 7, 2024	32.57	32.58	32.48	32.58	32.27	-0.06%	1,100
Nov 6, 2024	32.74	32.74	32.43	32.60	32.29	1.49%	11,000
Nov 5, 2024	32.18	32.18	32.10	32.12	31.81	-0.12%	14,100
Nov 4, 2024	32.18	32.19	32.15	32.16	31.85	-0.68%	2,000
Nov 1, 2024	32.27	32.38	32.23	32.38	32.07	0.40%	8,000
Oct 31, 2024	32.21	32.29	32.19	32.25	31.94	-0.43%	8,803
Oct 30, 2024	32.40	32.55	32.38	32.39	32.08	-0.74%	22,700
Oct 29, 2024	32.57	32.66	32.55	32.63	32.16	0.18%	6,021
Oct 28, 2024	32.68	32.68	32.55	32.57	32.10	0.18%	4,800
Oct 25, 2024	32.51	32.53	32.48	32.51	32.04	0.37%	18,310
Oct 24, 2024	32.34	32.41	32.34	32.39	31.92	0.03%	3,025
Oct 23, 2024	32.44	32.48	32.38	32.38	31.91	-0.22%	3,000
Oct 22, 2024	32.43	32.45	32.43	32.45	31.98	-0.15%	835
Oct 21, 2024	32.39	32.53	32.39	32.50	32.03	0.15%	5,300
Oct 18, 2024	32.42	32.45	32.41	32.45	31.98	0.22%	4,309
Oct 17, 2024	32.45	32.45	32.35	32.38	31.91	0.25%	3,335
Oct 16, 2024	32.32	32.32	32.30	32.30	31.83	-0.06%	2,241
Oct 15, 2024	32.37	32.50	32.32	32.32	31.85	0.28%	2,300
Oct 11, 2024	32.19	32.25	32.19	32.23	31.76	0.37%	3,925
Oct 10, 2024	32.10	32.15	32.08	32.11	31.65	0.28%	8,728
Oct 9, 2024	31.86	32.02	31.86	32.02	31.56	0.79%	6,200
Oct 8, 2024	31.70	31.80	31.70	31.77	31.31	0.54%	5,738
Oct 7, 2024	31.63	31.63	31.60	31.60	31.14	0.03%	2,730
Oct 4, 2024	31.52	31.62	31.52	31.59	31.13	0.22%	10,000
Oct 3, 2024	31.47	31.52	31.47	31.52	31.06	0.48%	600
Oct 2, 2024	31.29	31.39	31.29	31.37	30.92	0.06%	5,724
Oct 1, 2024	31.55	31.55	31.31	31.35	30.90	-0.57%	6,702
Sep 30, 2024	31.48	31.53	31.43	31.53	31.07	0.16%	7,700
Sep 27, 2024	31.45	31.51	31.45	31.48	31.02	-0.22%	7,500
Sep 26, 2024	31.56	31.56	31.49	31.55	30.94	0.29%	3,000
Sep 25, 2024	31.37	31.46	31.37	31.46	30.85	0.29%	7,600
Sep 24, 2024	31.51	31.51	31.37	31.37	30.76	-0.48%	7,136
Sep 23, 2024	31.60	31.60	31.50	31.52	30.91	-0.32%	3,916
Sep 20, 2024	31.60	31.69	31.60	31.62	31.00	-0.19%	4,600
Sep 19, 2024	31.70	31.76	31.68	31.68	31.06	0.03%	6,400
Sep 18, 2024	31.57	31.67	31.57	31.67	31.05	0.16%	4,000
Sep 17, 2024	31.69	31.69	31.62	31.62	31.00	-0.03%	3,723
Sep 16, 2024	31.57	31.65	31.57	31.63	31.01	0.06%	4,600
Sep 13, 2024	31.51	31.61	31.51	31.61	30.99	0.06%	4,100
Sep 12, 2024	31.50	31.59	31.47	31.59	30.98	1.31%	3,546
Sep 11, 2024	31.43	31.43	31.18	31.18	30.57	-0.80%	4,219
Sep 10, 2024	31.41	31.43	31.31	31.43	30.82	0.67%	5,600
Sep 9, 2024	31.26	31.27	31.17	31.22	30.61	0.39%	3,911
Sep 6, 2024	31.18	31.18	31.06	31.10	30.49	-0.10%	1,900