Ermenegildo Zegna N.V. (ZGN)
NYSE: ZGN · Real-Time Price · USD
7.68
-0.08 (-1.03%)
At close: Mar 28, 2025, 4:00 PM
7.70
+0.02 (0.26%)
After-hours: Mar 28, 2025, 5:59 PM EDT
Ermenegildo Zegna Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 7.51 | 7.88 | 7.42 | 7.68 | 7.68 | -1.03% | 1,491,175 |
| Mar 27, 2025 | 7.95 | 8.10 | 7.55 | 7.76 | 7.76 | 9.60% | 1,937,369 |
| Mar 26, 2025 | 7.23 | 7.31 | 7.07 | 7.08 | 7.08 | -1.39% | 1,102,851 |
| Mar 25, 2025 | 7.25 | 7.38 | 7.08 | 7.18 | 7.18 | -1.78% | 915,502 |
| Mar 24, 2025 | 7.35 | 7.43 | 7.28 | 7.31 | 7.31 | 1.11% | 427,401 |
| Mar 21, 2025 | 7.33 | 7.44 | 7.20 | 7.23 | 7.23 | -1.36% | 397,591 |
| Mar 20, 2025 | 7.28 | 7.44 | 7.26 | 7.33 | 7.33 | -0.14% | 549,433 |
| Mar 19, 2025 | 7.20 | 7.52 | 7.20 | 7.34 | 7.34 | 1.10% | 1,326,287 |
| Mar 18, 2025 | 7.44 | 7.48 | 7.26 | 7.26 | 7.26 | -1.89% | 543,953 |
| Mar 17, 2025 | 7.40 | 7.47 | 7.27 | 7.40 | 7.40 | 1.09% | 1,067,037 |
| Mar 14, 2025 | 7.36 | 7.45 | 7.28 | 7.32 | 7.32 | 1.95% | 1,460,652 |
| Mar 13, 2025 | 7.38 | 7.46 | 7.18 | 7.18 | 7.18 | -2.84% | 669,940 |
| Mar 12, 2025 | 7.47 | 7.58 | 7.37 | 7.39 | 7.39 | -0.14% | 589,071 |
| Mar 11, 2025 | 7.59 | 7.59 | 7.25 | 7.40 | 7.40 | -1.99% | 1,108,594 |
| Mar 10, 2025 | 7.70 | 7.84 | 7.47 | 7.55 | 7.55 | -3.58% | 683,319 |
| Mar 7, 2025 | 7.99 | 7.99 | 7.59 | 7.83 | 7.83 | -2.37% | 1,359,490 |
| Mar 6, 2025 | 8.12 | 8.25 | 7.97 | 8.02 | 8.02 | -2.31% | 960,629 |
| Mar 5, 2025 | 8.17 | 8.26 | 8.03 | 8.21 | 8.21 | 1.23% | 262,787 |
| Mar 4, 2025 | 8.30 | 8.30 | 8.07 | 8.11 | 8.11 | -2.76% | 495,657 |
| Mar 3, 2025 | 8.49 | 8.54 | 8.27 | 8.34 | 8.34 | -1.30% | 421,834 |
| Feb 28, 2025 | 8.55 | 8.60 | 8.30 | 8.45 | 8.45 | -1.74% | 832,611 |
| Feb 27, 2025 | 8.65 | 8.70 | 8.32 | 8.60 | 8.60 | -0.58% | 1,015,406 |
| Feb 26, 2025 | 8.64 | 8.69 | 8.53 | 8.65 | 8.65 | -0.80% | 946,516 |
| Feb 25, 2025 | 8.63 | 8.79 | 8.61 | 8.72 | 8.72 | 1.63% | 619,889 |
| Feb 24, 2025 | 8.78 | 8.79 | 8.57 | 8.58 | 8.58 | -1.83% | 791,904 |
| Feb 21, 2025 | 8.99 | 9.06 | 8.72 | 8.74 | 8.74 | -1.47% | 781,037 |
| Feb 20, 2025 | 8.97 | 8.99 | 8.80 | 8.87 | 8.87 | -1.11% | 424,343 |
| Feb 19, 2025 | 8.88 | 9.06 | 8.70 | 8.97 | 8.97 | - | 521,150 |
| Feb 18, 2025 | 8.84 | 9.10 | 8.82 | 8.97 | 8.97 | 0.56% | 913,029 |
| Feb 14, 2025 | 9.12 | 9.18 | 8.89 | 8.92 | 8.92 | -1.87% | 822,787 |
| Feb 13, 2025 | 9.14 | 9.34 | 9.03 | 9.09 | 9.09 | -0.22% | 495,886 |
| Feb 12, 2025 | 8.57 | 9.17 | 8.57 | 9.11 | 9.11 | 4.35% | 495,296 |
| Feb 11, 2025 | 8.70 | 8.88 | 8.59 | 8.73 | 8.73 | -0.57% | 191,954 |
| Feb 10, 2025 | 8.79 | 8.79 | 8.59 | 8.78 | 8.78 | 0.23% | 288,945 |
| Feb 7, 2025 | 8.91 | 8.91 | 8.68 | 8.76 | 8.76 | -2.34% | 265,264 |
| Feb 6, 2025 | 9.08 | 9.08 | 8.92 | 8.97 | 8.97 | 0.22% | 337,212 |
| Feb 5, 2025 | 9.24 | 9.30 | 8.93 | 8.95 | 8.95 | -2.40% | 626,891 |
| Feb 4, 2025 | 8.77 | 9.23 | 8.67 | 9.17 | 9.17 | 3.73% | 724,052 |
| Feb 3, 2025 | 8.84 | 8.93 | 8.75 | 8.84 | 8.84 | -2.64% | 550,548 |
| Jan 31, 2025 | 9.34 | 9.34 | 9.04 | 9.08 | 9.08 | -3.71% | 403,253 |
| Jan 30, 2025 | 9.29 | 9.46 | 9.25 | 9.43 | 9.43 | 2.50% | 598,177 |
| Jan 29, 2025 | 9.26 | 9.35 | 9.08 | 9.20 | 9.20 | -0.65% | 574,218 |
| Jan 28, 2025 | 9.56 | 9.68 | 9.08 | 9.26 | 9.26 | -2.73% | 1,048,693 |
| Jan 27, 2025 | 9.00 | 9.53 | 9.00 | 9.52 | 9.52 | 5.43% | 908,226 |
| Jan 24, 2025 | 8.91 | 9.10 | 8.78 | 9.03 | 9.03 | 1.57% | 1,567,151 |
| Jan 23, 2025 | 8.50 | 8.93 | 8.36 | 8.89 | 8.89 | 4.10% | 772,075 |
| Jan 22, 2025 | 8.93 | 8.94 | 8.54 | 8.54 | 8.54 | -4.26% | 848,919 |
| Jan 21, 2025 | 8.39 | 8.94 | 8.39 | 8.92 | 8.92 | 7.34% | 1,538,004 |
| Jan 17, 2025 | 8.19 | 8.45 | 8.14 | 8.31 | 8.31 | 2.34% | 1,847,882 |
| Jan 16, 2025 | 7.86 | 8.25 | 7.86 | 8.12 | 8.12 | 5.59% | 2,223,904 |