ZAP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 21, 2025	25.89	26.10	25.85	26.05	26.05	2.25%	327,140
Jan 17, 2025	25.51	25.60	25.45	25.48	25.48	0.19%	89,010
Jan 16, 2025	25.02	25.45	24.99	25.43	25.43	2.39%	248,523
Jan 15, 2025	24.76	25.04	24.76	24.84	24.84	1.29%	255,612
Jan 14, 2025	24.45	24.55	24.41	24.52	24.52	1.19%	255,462
Jan 13, 2025	24.38	24.38	24.00	24.23	24.23	-0.73%	37,099
Jan 10, 2025	24.70	24.70	24.33	24.41	24.41	-0.89%	7,002
Jan 8, 2025	24.65	24.65	24.32	24.63	24.63	-0.08%	24,116
Jan 7, 2025	24.89	24.90	24.61	24.65	24.65	-0.44%	480,697
Jan 6, 2025	25.05	25.05	24.72	24.76	24.76	-0.42%	41,150
Jan 3, 2025	24.71	24.94	24.71	24.86	24.86	1.36%	6,278
Jan 2, 2025	24.60	24.62	24.50	24.53	24.53	0.89%	10,846
Dec 31, 2024	24.48	24.50	24.23	24.31	24.31	-0.28%	4,808
Dec 30, 2024	24.20	24.41	24.15	24.38	24.38	-0.31%	100,455
Dec 27, 2024	24.47	24.47	24.33	24.46	24.46	-0.63%	1,254
Dec 26, 2024	24.63	24.69	24.56	24.61	24.61	-0.21%	75,703
Dec 24, 2024	24.56	24.67	24.56	24.67	24.66	0.69%	390
Dec 23, 2024	24.41	24.50	24.21	24.50	24.50	0.36%	1,151,107
Dec 20, 2024	24.13	24.45	24.13	24.41	24.41	1.24%	3,039
Dec 19, 2024	24.11	24.11	24.11	24.11	24.11	0.41%	61