Skip to main content
Ermenegildo Zegna N.V. (ZGN)
NYSE: ZGN · Real-Time Price · USD
8.74
-0.13 (-1.47%)
Feb 21, 2025, 4:00 PM EST - Market closed

Ermenegildo Zegna Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 20258.999.068.728.748.74-1.47%781,037
Feb 20, 20258.978.998.808.878.87-1.11%424,343
Feb 19, 20258.889.068.708.978.97-521,150
Feb 18, 20258.849.108.828.978.970.56%913,029
Feb 14, 20259.129.188.898.928.92-1.87%822,787
Feb 13, 20259.149.349.039.099.09-0.22%495,886
Feb 12, 20258.579.178.579.119.114.35%495,296
Feb 11, 20258.708.888.598.738.73-0.57%191,954
Feb 10, 20258.798.798.598.788.780.23%288,945
Feb 7, 20258.918.918.688.768.76-2.34%265,264
Feb 6, 20259.089.088.928.978.970.22%337,212
Feb 5, 20259.249.308.938.958.95-2.40%626,891
Feb 4, 20258.779.238.679.179.173.73%724,052
Feb 3, 20258.848.938.758.848.84-2.64%550,548
Jan 31, 20259.349.349.049.089.08-3.71%403,253
Jan 30, 20259.299.469.259.439.432.50%598,177
Jan 29, 20259.269.359.089.209.20-0.65%574,218
Jan 28, 20259.569.689.089.269.26-2.73%1,048,693
Jan 27, 20259.009.539.009.529.525.43%908,226
Jan 24, 20258.919.108.789.039.031.57%1,567,151
Jan 23, 20258.508.938.368.898.894.10%772,075
Jan 22, 20258.938.948.548.548.54-4.26%848,919
Jan 21, 20258.398.948.398.928.927.34%1,538,004
Jan 17, 20258.198.458.148.318.312.34%1,847,882
Jan 16, 20257.868.257.868.128.125.59%2,223,904
Jan 15, 20257.817.917.687.697.690.92%192,845
Jan 14, 20257.547.717.527.627.62-0.13%361,918
Jan 13, 20257.697.727.407.637.63-1.42%748,199
Jan 10, 20257.817.957.707.747.74-2.40%544,131
Jan 8, 20257.848.007.767.937.930.13%466,562
Jan 7, 20258.008.137.897.927.92-1.00%317,839
Jan 6, 20258.088.107.948.008.000.50%615,734
Jan 3, 20258.138.137.947.967.96-0.50%2,009,243
Jan 2, 20258.388.437.958.008.00-3.15%501,417
Dec 31, 20248.188.308.158.268.260.12%454,110
Dec 30, 20248.288.328.128.258.25-1.20%368,984
Dec 27, 20248.368.378.218.358.35-0.48%555,944
Dec 26, 20248.658.658.388.398.39-2.78%375,676
Dec 24, 20248.518.658.408.638.631.41%146,953
Dec 23, 20248.758.798.438.518.51-3.19%840,760
Dec 20, 20248.158.878.158.798.796.16%624,667
Dec 19, 20248.168.298.058.288.280.12%748,768
Dec 18, 20248.688.698.258.278.27-4.61%547,383
Dec 17, 20248.998.998.618.678.67-2.25%663,325
Dec 16, 20248.788.968.638.878.871.03%794,797
Dec 13, 20248.648.818.648.788.781.62%674,846
Dec 12, 20248.518.688.448.648.641.05%720,404
Dec 11, 20248.568.648.508.558.550.59%538,470
Dec 10, 20248.358.648.178.508.500.12%667,764
Dec 9, 20248.488.608.358.498.492.66%797,313
Dec 6, 20248.318.618.088.278.270.24%999,161
Dec 5, 20248.198.398.128.258.250.36%1,360,674
Dec 4, 20248.378.538.148.228.22-2.38%1,207,485
Dec 3, 20248.228.518.118.428.422.68%1,183,946
Dec 2, 20248.218.368.028.208.201.36%1,385,825
Nov 29, 20247.868.157.868.098.092.66%436,018
Nov 27, 20247.858.017.847.887.880.77%469,752
Nov 26, 20247.967.967.757.827.82-1.88%973,934
Nov 25, 20247.858.317.857.977.973.51%1,191,463
Nov 22, 20247.537.887.507.707.700.39%1,439,232
Nov 21, 20247.387.697.347.677.673.79%922,668
Nov 20, 20247.597.707.347.397.39-3.65%774,661
Nov 19, 20247.397.807.377.677.671.86%981,356
Nov 18, 20247.387.557.307.537.531.62%607,875
Nov 15, 20247.457.537.207.417.41-0.54%642,031
Nov 14, 20247.898.047.417.457.45-2.61%1,058,805
Nov 13, 20247.507.927.387.657.651.86%1,285,754
Nov 12, 20247.697.787.337.517.513.02%1,831,305
Nov 11, 20247.487.487.137.297.29-2.41%1,139,756
Nov 8, 20247.347.567.247.477.470.27%3,741,579
Nov 7, 20247.427.637.297.457.454.20%5,231,626
Nov 6, 20247.597.637.137.157.15-5.55%1,107,278
Nov 5, 20247.627.687.557.577.57-0.66%752,446
Nov 4, 20247.617.847.617.627.620.26%436,633
Nov 1, 20247.687.757.557.607.60-664,258
Oct 31, 20247.787.867.547.607.60-2.56%355,296
Oct 30, 20247.897.957.757.807.80-1.14%466,776
Oct 29, 20247.948.007.757.897.89-0.63%887,760
Oct 28, 20248.038.117.897.947.94-1.12%512,666
Oct 25, 20248.068.087.998.038.03-0.50%603,906
Oct 24, 20248.078.117.988.078.070.37%833,767
Oct 23, 20247.908.137.858.048.040.50%1,407,533
Oct 22, 20248.188.597.958.008.00-1.84%697,978
Oct 21, 20248.258.428.118.158.15-2.86%400,638
Oct 18, 20248.478.538.338.398.390.60%393,174
Oct 17, 20248.308.458.298.348.34-0.36%404,833
Oct 16, 20248.188.468.188.378.372.95%578,100
Oct 15, 20248.628.628.128.138.13-5.68%580,492
Oct 14, 20248.798.798.568.628.62-1.93%236,088
Oct 11, 20248.758.878.758.798.790.11%206,411
Oct 10, 20248.848.888.768.788.78-1.01%243,499
Oct 9, 20248.848.968.778.878.87-302,852
Oct 8, 20248.748.958.568.878.87-0.34%354,700
Oct 7, 20248.838.958.718.908.90-0.11%392,120
Oct 4, 20248.959.038.748.918.912.41%486,498
Oct 3, 20249.009.108.598.708.70-4.19%1,257,932
Oct 2, 20249.259.398.989.089.08-2.16%495,275
Oct 1, 20249.789.849.209.289.28-5.69%1,188,572
Sep 30, 20249.759.919.699.849.840.92%901,308
Sep 27, 20249.389.999.309.759.755.18%2,351,401