ZPAY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 24, 2024	33.38	33.45	33.38	33.45	33.45	0.33%	1,730
Dec 23, 2024	33.35	33.35	33.25	33.34	33.34	0.42%	40,400
Dec 20, 2024	33.00	33.21	33.00	33.20	33.20	0.61%	5,400
Dec 19, 2024	33.09	33.10	33.00	33.00	33.00	-0.57%	9,100
Dec 18, 2024	33.31	33.39	33.18	33.19	33.19	-0.12%	6,613
Dec 17, 2024	33.08	33.26	33.08	33.23	33.23	0.27%	2,415
Dec 16, 2024	33.23	33.25	33.14	33.14	33.14	-0.18%	5,000
Dec 13, 2024	33.17	33.21	33.14	33.20	33.20	-	4,601
Dec 12, 2024	33.10	33.20	33.10	33.20	33.20	-0.03%	18,428
Dec 11, 2024	33.24	33.24	33.13	33.21	33.21	-	2,800
Dec 10, 2024	33.19	33.29	33.19	33.21	33.21	-	2,000
Dec 9, 2024	32.98	33.21	32.98	33.21	33.21	0.18%	22,425
Dec 6, 2024	33.18	33.21	33.14	33.15	33.15	0.97%	7,639
Dec 5, 2024	33.00	33.00	32.81	32.83	32.83	-0.58%	3,916
Dec 4, 2024	32.95	33.06	32.95	33.02	33.02	0.27%	3,107
Dec 3, 2024	32.94	32.98	32.86	32.93	32.93	-	6,800
Dec 2, 2024	32.75	32.98	32.75	32.93	32.93	0.67%	10,636
Nov 29, 2024	32.85	32.85	32.71	32.71	32.71	-0.24%	8,921
Nov 28, 2024	32.73	32.79	32.71	32.79	32.79	0.18%	746
Nov 27, 2024	32.77	32.77	32.73	32.73	32.73	-0.82%	18,420
Nov 26, 2024	32.94	33.08	32.94	33.00	32.84	1.10%	7,700
Nov 25, 2024	32.64	32.66	32.58	32.64	32.48	0.31%	13,600
Nov 22, 2024	32.56	32.56	32.47	32.54	32.38	0.25%	9,200
Nov 21, 2024	32.43	32.48	32.27	32.46	32.30	0.06%	16,310
Nov 20, 2024	32.31	32.45	32.31	32.44	32.28	0.31%	3,532
Nov 19, 2024	32.35	32.39	32.30	32.34	32.18	-0.55%	13,700
Nov 18, 2024	32.59	32.62	32.49	32.52	32.36	-0.76%	4,700
Nov 15, 2024	32.82	32.82	32.63	32.77	32.61	-0.46%	34,200
Nov 14, 2024	32.85	32.92	32.85	32.92	32.76	0.09%	18,600
Nov 13, 2024	32.74	32.90	32.74	32.89	32.73	0.30%	6,000
Nov 12, 2024	32.78	32.82	32.77	32.79	32.63	0.12%	4,819
Nov 11, 2024	32.80	32.81	32.75	32.75	32.59	-0.06%	11,300
Nov 8, 2024	32.59	32.79	32.59	32.77	32.61	0.58%	22,300
Nov 7, 2024	32.57	32.58	32.48	32.58	32.42	-0.06%	1,100
Nov 6, 2024	32.74	32.74	32.43	32.60	32.44	1.49%	11,000
Nov 5, 2024	32.18	32.18	32.10	32.12	31.96	-0.12%	14,100
Nov 4, 2024	32.18	32.19	32.15	32.16	32.00	-0.68%	2,000
Nov 1, 2024	32.27	32.38	32.23	32.38	32.22	0.40%	8,000
Oct 31, 2024	32.21	32.29	32.19	32.25	32.09	-0.43%	8,803
Oct 30, 2024	32.40	32.55	32.38	32.39	32.23	-0.74%	22,700
Oct 29, 2024	32.57	32.66	32.55	32.63	32.31	0.18%	6,021
Oct 28, 2024	32.68	32.68	32.55	32.57	32.25	0.18%	4,800
Oct 25, 2024	32.51	32.53	32.48	32.51	32.35	0.37%	18,310
Oct 24, 2024	32.34	32.41	32.34	32.39	32.23	0.03%	3,025
Oct 23, 2024	32.44	32.48	32.38	32.38	32.22	-0.22%	3,000
Oct 22, 2024	32.43	32.45	32.43	32.45	32.29	-0.15%	835
Oct 21, 2024	32.39	32.53	32.39	32.50	32.34	0.15%	5,300
Oct 18, 2024	32.42	32.45	32.41	32.45	32.29	0.22%	4,309
Oct 17, 2024	32.45	32.45	32.35	32.38	32.22	0.25%	3,335
Oct 16, 2024	32.32	32.32	32.30	32.30	32.14	-0.06%	2,241
Oct 15, 2024	32.37	32.50	32.32	32.32	32.16	0.28%	2,300
Oct 11, 2024	32.19	32.25	32.19	32.23	32.07	0.37%	3,925
Oct 10, 2024	32.10	32.15	32.08	32.11	31.95	0.28%	8,728
Oct 9, 2024	31.86	32.02	31.86	32.02	31.86	0.79%	6,200
Oct 8, 2024	31.70	31.80	31.70	31.77	31.61	0.54%	5,738
Oct 7, 2024	31.63	31.63	31.60	31.60	31.45	0.03%	2,730
Oct 4, 2024	31.52	31.62	31.52	31.59	31.44	0.22%	10,000
Oct 3, 2024	31.47	31.52	31.47	31.52	31.37	0.48%	600
Oct 2, 2024	31.29	31.39	31.29	31.37	31.22	0.06%	5,724
Oct 1, 2024	31.55	31.55	31.31	31.35	31.20	-0.57%	6,702
Sep 30, 2024	31.48	31.53	31.43	31.53	31.53	0.16%	7,700
Sep 27, 2024	31.45	31.51	31.45	31.48	31.48	-0.22%	7,500
Sep 26, 2024	31.56	31.56	31.49	31.55	31.39	0.29%	3,000
Sep 25, 2024	31.37	31.46	31.37	31.46	31.30	0.29%	7,600
Sep 24, 2024	31.51	31.51	31.37	31.37	31.21	-0.48%	7,136
Sep 23, 2024	31.60	31.60	31.50	31.52	31.36	-0.32%	3,916
Sep 20, 2024	31.60	31.69	31.60	31.62	31.46	-0.19%	4,600
Sep 19, 2024	31.70	31.76	31.68	31.68	31.52	0.03%	6,400
Sep 18, 2024	31.57	31.67	31.57	31.67	31.51	0.16%	4,000
Sep 17, 2024	31.69	31.69	31.62	31.62	31.46	-0.03%	3,723
Sep 16, 2024	31.57	31.65	31.57	31.63	31.47	0.06%	4,600
Sep 13, 2024	31.51	31.61	31.51	31.61	31.45	0.06%	4,100
Sep 12, 2024	31.50	31.59	31.47	31.59	31.43	1.31%	3,546
Sep 11, 2024	31.43	31.43	31.18	31.18	31.02	-0.80%	4,219
Sep 10, 2024	31.41	31.43	31.31	31.43	31.27	0.67%	5,600
Sep 9, 2024	31.26	31.27	31.17	31.22	31.06	0.39%	3,911
Sep 6, 2024	31.18	31.18	31.06	31.10	30.94	-0.10%	1,900
Sep 5, 2024	31.14	31.24	31.13	31.13	30.97	-0.32%	2,800
Sep 4, 2024	31.29	31.30	31.20	31.23	31.07	-0.22%	5,607
Sep 3, 2024	31.44	31.44	31.28	31.30	31.14	-0.19%	4,900
Aug 30, 2024	31.43	31.43	31.28	31.36	31.20	0.29%	4,900
Aug 29, 2024	31.32	31.37	31.27	31.27	31.11	-0.38%	6,843
Aug 28, 2024	31.46	31.46	31.32	31.39	31.07	-0.16%	7,900
Aug 27, 2024	31.40	31.44	31.40	31.44	31.28	-0.06%	3,808
Aug 26, 2024	31.61	31.61	31.44	31.46	31.30	-0.25%	4,200
Aug 23, 2024	31.53	31.64	31.45	31.54	31.38	-0.28%	10,011
Aug 22, 2024	31.75	31.75	31.62	31.63	31.47	-0.22%	2,200
Aug 21, 2024	31.69	31.73	31.64	31.70	31.54	0.03%	3,200
Aug 20, 2024	31.67	31.73	31.67	31.69	31.53	0.03%	4,031
Aug 19, 2024	31.75	31.75	31.62	31.68	31.52	-0.03%	3,336
Aug 16, 2024	31.62	31.74	31.62	31.69	31.53	-0.22%	6,816
Aug 15, 2024	31.50	31.76	31.50	31.76	31.60	0.99%	2,403
Aug 14, 2024	31.40	31.45	31.28	31.45	31.29	0.26%	1,501
Aug 13, 2024	31.27	31.37	31.27	31.37	31.21	0.77%	1,126
Aug 12, 2024	31.12	31.22	31.10	31.13	30.97	-0.10%	3,300
Aug 9, 2024	31.05	31.16	31.05	31.16	31.00	0.39%	2,537
Aug 8, 2024	30.79	31.04	30.79	31.04	30.88	1.04%	18,406
Aug 7, 2024	30.95	31.01	30.72	30.72	30.56	-0.61%	3,200
Aug 6, 2024	31.00	31.06	30.84	30.91	30.75	-1.72%	22,600
Aug 2, 2024	31.48	31.48	31.28	31.45	31.29	-0.44%	22,700