Ermenegildo Zegna N.V. (ZGN)
NYSE: ZGN · Real-Time Price · USD
7.66
+0.27 (3.59%)
Nov 21, 2024, 11:49 AM EST - Market open
Ermenegildo Zegna Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 7.59 | 7.70 | 7.34 | 7.39 | 7.39 | -3.65% | 774,661 |
| Nov 19, 2024 | 7.39 | 7.80 | 7.37 | 7.67 | 7.67 | 1.86% | 981,356 |
| Nov 18, 2024 | 7.38 | 7.55 | 7.30 | 7.53 | 7.53 | 1.62% | 607,875 |
| Nov 15, 2024 | 7.45 | 7.53 | 7.20 | 7.41 | 7.41 | -0.54% | 642,031 |
| Nov 14, 2024 | 7.89 | 8.04 | 7.41 | 7.45 | 7.45 | -2.61% | 1,058,805 |
| Nov 13, 2024 | 7.50 | 7.92 | 7.38 | 7.65 | 7.65 | 1.86% | 1,285,754 |
| Nov 12, 2024 | 7.69 | 7.78 | 7.33 | 7.51 | 7.51 | 3.02% | 1,831,305 |
| Nov 11, 2024 | 7.48 | 7.48 | 7.13 | 7.29 | 7.29 | -2.41% | 1,139,756 |
| Nov 8, 2024 | 7.34 | 7.56 | 7.24 | 7.47 | 7.47 | 0.27% | 3,741,579 |
| Nov 7, 2024 | 7.42 | 7.63 | 7.29 | 7.45 | 7.45 | 4.20% | 5,231,626 |
| Nov 6, 2024 | 7.59 | 7.63 | 7.13 | 7.15 | 7.15 | -5.55% | 1,107,278 |
| Nov 5, 2024 | 7.62 | 7.68 | 7.55 | 7.57 | 7.57 | -0.66% | 752,446 |
| Nov 4, 2024 | 7.61 | 7.84 | 7.61 | 7.62 | 7.62 | 0.26% | 436,633 |
| Nov 1, 2024 | 7.68 | 7.75 | 7.55 | 7.60 | 7.60 | - | 664,258 |
| Oct 31, 2024 | 7.78 | 7.86 | 7.54 | 7.60 | 7.60 | -2.56% | 355,296 |
| Oct 30, 2024 | 7.89 | 7.95 | 7.75 | 7.80 | 7.80 | -1.14% | 466,776 |
| Oct 29, 2024 | 7.94 | 8.00 | 7.75 | 7.89 | 7.89 | -0.63% | 887,760 |
| Oct 28, 2024 | 8.03 | 8.11 | 7.89 | 7.94 | 7.94 | -1.12% | 512,666 |
| Oct 25, 2024 | 8.06 | 8.08 | 7.99 | 8.03 | 8.03 | -0.50% | 603,906 |
| Oct 24, 2024 | 8.07 | 8.11 | 7.98 | 8.07 | 8.07 | 0.37% | 833,767 |
| Oct 23, 2024 | 7.90 | 8.13 | 7.85 | 8.04 | 8.04 | 0.50% | 1,407,533 |
| Oct 22, 2024 | 8.18 | 8.59 | 7.95 | 8.00 | 8.00 | -1.84% | 697,978 |
| Oct 21, 2024 | 8.25 | 8.42 | 8.11 | 8.15 | 8.15 | -2.86% | 400,638 |
| Oct 18, 2024 | 8.47 | 8.53 | 8.33 | 8.39 | 8.39 | 0.60% | 393,174 |
| Oct 17, 2024 | 8.30 | 8.45 | 8.29 | 8.34 | 8.34 | -0.36% | 404,833 |
| Oct 16, 2024 | 8.18 | 8.46 | 8.18 | 8.37 | 8.37 | 2.95% | 578,100 |
| Oct 15, 2024 | 8.62 | 8.62 | 8.12 | 8.13 | 8.13 | -5.68% | 580,492 |
| Oct 14, 2024 | 8.79 | 8.79 | 8.56 | 8.62 | 8.62 | -1.93% | 236,088 |
| Oct 11, 2024 | 8.75 | 8.87 | 8.75 | 8.79 | 8.79 | 0.11% | 206,411 |
| Oct 10, 2024 | 8.84 | 8.88 | 8.76 | 8.78 | 8.78 | -1.01% | 243,499 |
| Oct 9, 2024 | 8.84 | 8.96 | 8.77 | 8.87 | 8.87 | - | 302,852 |
| Oct 8, 2024 | 8.74 | 8.95 | 8.56 | 8.87 | 8.87 | -0.34% | 354,700 |
| Oct 7, 2024 | 8.83 | 8.95 | 8.71 | 8.90 | 8.90 | -0.11% | 392,120 |
| Oct 4, 2024 | 8.95 | 9.03 | 8.74 | 8.91 | 8.91 | 2.41% | 486,498 |
| Oct 3, 2024 | 9.00 | 9.10 | 8.59 | 8.70 | 8.70 | -4.19% | 1,257,932 |
| Oct 2, 2024 | 9.25 | 9.39 | 8.98 | 9.08 | 9.08 | -2.16% | 495,275 |
| Oct 1, 2024 | 9.78 | 9.84 | 9.20 | 9.28 | 9.28 | -5.69% | 1,188,572 |
| Sep 30, 2024 | 9.75 | 9.91 | 9.69 | 9.84 | 9.84 | 0.92% | 901,308 |
| Sep 27, 2024 | 9.38 | 9.99 | 9.30 | 9.75 | 9.75 | 5.18% | 2,351,401 |
| Sep 26, 2024 | 8.92 | 9.49 | 8.76 | 9.27 | 9.27 | 8.68% | 1,246,251 |
| Sep 25, 2024 | 8.51 | 8.74 | 8.45 | 8.53 | 8.53 | 0.95% | 1,062,015 |
| Sep 24, 2024 | 8.10 | 8.49 | 8.10 | 8.45 | 8.45 | 6.56% | 932,336 |
| Sep 23, 2024 | 8.23 | 8.26 | 7.89 | 7.93 | 7.93 | -6.38% | 1,251,357 |
| Sep 20, 2024 | 8.65 | 8.86 | 8.47 | 8.47 | 8.47 | -2.87% | 1,232,095 |
| Sep 19, 2024 | 9.17 | 9.18 | 8.62 | 8.72 | 8.72 | -1.13% | 1,321,595 |
| Sep 18, 2024 | 9.50 | 9.50 | 8.69 | 8.82 | 8.82 | -9.54% | 1,658,980 |
| Sep 17, 2024 | 10.01 | 10.13 | 9.73 | 9.75 | 9.75 | -2.79% | 370,675 |
| Sep 16, 2024 | 9.94 | 10.07 | 9.80 | 10.03 | 10.03 | 0.80% | 360,954 |
| Sep 13, 2024 | 9.78 | 10.14 | 9.78 | 9.95 | 9.95 | 2.79% | 270,369 |
| Sep 12, 2024 | 9.67 | 9.73 | 9.59 | 9.68 | 9.68 | 0.21% | 115,565 |
| Sep 11, 2024 | 9.57 | 9.70 | 9.36 | 9.66 | 9.66 | 1.90% | 211,219 |
| Sep 10, 2024 | 9.78 | 9.88 | 9.40 | 9.48 | 9.48 | -3.07% | 361,464 |
| Sep 9, 2024 | 9.90 | 9.96 | 9.77 | 9.78 | 9.78 | -1.31% | 238,009 |
| Sep 6, 2024 | 10.18 | 10.22 | 9.80 | 9.91 | 9.91 | -3.32% | 324,041 |
| Sep 5, 2024 | 10.18 | 10.37 | 10.14 | 10.25 | 10.25 | 0.69% | 257,284 |
| Sep 4, 2024 | 10.26 | 10.31 | 10.12 | 10.18 | 10.18 | -1.36% | 109,193 |
| Sep 3, 2024 | 10.57 | 10.57 | 10.26 | 10.32 | 10.32 | -2.37% | 147,693 |
| Aug 30, 2024 | 10.19 | 10.59 | 10.14 | 10.57 | 10.57 | 3.93% | 264,588 |
| Aug 29, 2024 | 10.20 | 10.28 | 10.10 | 10.17 | 10.17 | 0.10% | 99,624 |
| Aug 28, 2024 | 10.39 | 10.39 | 10.15 | 10.16 | 10.16 | -2.78% | 170,336 |
| Aug 27, 2024 | 10.35 | 10.49 | 10.29 | 10.45 | 10.45 | 0.38% | 150,100 |
| Aug 26, 2024 | 10.48 | 10.59 | 10.41 | 10.41 | 10.41 | -0.10% | 131,753 |
| Aug 23, 2024 | 10.30 | 10.48 | 10.30 | 10.42 | 10.42 | 1.66% | 214,543 |
| Aug 22, 2024 | 10.43 | 10.56 | 10.23 | 10.25 | 10.25 | -1.54% | 220,544 |
| Aug 21, 2024 | 10.34 | 10.51 | 10.21 | 10.41 | 10.41 | 1.76% | 225,225 |
| Aug 20, 2024 | 10.39 | 10.44 | 10.14 | 10.23 | 10.23 | -1.25% | 345,278 |
| Aug 19, 2024 | 10.28 | 10.42 | 10.20 | 10.36 | 10.36 | 1.07% | 258,048 |
| Aug 16, 2024 | 10.26 | 10.28 | 10.15 | 10.25 | 10.25 | 0.20% | 135,766 |
| Aug 15, 2024 | 10.28 | 10.34 | 10.20 | 10.23 | 10.23 | 0.79% | 242,349 |
| Aug 14, 2024 | 10.16 | 10.26 | 10.00 | 10.15 | 10.15 | -0.20% | 261,429 |
| Aug 13, 2024 | 10.04 | 10.30 | 10.03 | 10.17 | 10.17 | 1.60% | 273,383 |
| Aug 12, 2024 | 10.18 | 10.32 | 10.01 | 10.01 | 10.01 | -1.67% | 154,135 |
| Aug 9, 2024 | 10.55 | 10.55 | 10.08 | 10.18 | 10.18 | -3.32% | 332,588 |
| Aug 8, 2024 | 10.40 | 10.64 | 10.38 | 10.53 | 10.53 | 1.35% | 286,659 |
| Aug 7, 2024 | 10.73 | 10.82 | 10.39 | 10.39 | 10.39 | -2.26% | 171,889 |
| Aug 6, 2024 | 10.74 | 10.74 | 10.53 | 10.63 | 10.63 | -0.56% | 248,706 |
| Aug 5, 2024 | 10.77 | 10.99 | 10.60 | 10.69 | 10.69 | -4.13% | 273,252 |
| Aug 2, 2024 | 10.69 | 11.15 | 10.51 | 11.15 | 11.15 | 1.83% | 326,483 |
| Aug 1, 2024 | 11.30 | 11.40 | 10.89 | 10.95 | 10.95 | -3.10% | 231,610 |
| Jul 31, 2024 | 11.17 | 11.52 | 11.17 | 11.30 | 11.30 | 1.44% | 372,338 |
| Jul 30, 2024 | 11.15 | 11.36 | 11.08 | 11.14 | 11.14 | - | 177,225 |
| Jul 29, 2024 | 11.14 | 11.18 | 11.04 | 11.14 | 11.14 | 0.18% | 146,565 |
| Jul 26, 2024 | 11.08 | 11.25 | 10.94 | 11.12 | 11.12 | 0.18% | 381,264 |
| Jul 25, 2024 | 10.34 | 11.17 | 10.31 | 11.10 | 11.10 | 8.29% | 940,445 |
| Jul 24, 2024 | 10.85 | 10.85 | 10.22 | 10.25 | 10.25 | -5.79% | 782,188 |
| Jul 23, 2024 | 11.21 | 11.21 | 10.77 | 10.88 | 10.88 | -3.89% | 533,577 |
| Jul 22, 2024 | 11.06 | 11.33 | 10.86 | 11.32 | 11.32 | 1.80% | 308,625 |
| Jul 19, 2024 | 11.03 | 11.23 | 10.97 | 11.12 | 11.12 | - | 189,377 |
| Jul 18, 2024 | 11.25 | 11.42 | 11.05 | 11.12 | 11.12 | -1.59% | 216,844 |
| Jul 17, 2024 | 10.99 | 11.33 | 10.92 | 11.30 | 11.30 | 3.20% | 232,125 |
| Jul 16, 2024 | 11.01 | 11.09 | 10.91 | 10.95 | 10.95 | -0.54% | 461,122 |
| Jul 15, 2024 | 11.30 | 11.30 | 10.86 | 11.01 | 11.01 | -3.00% | 370,734 |
| Jul 12, 2024 | 11.33 | 11.39 | 11.18 | 11.35 | 11.35 | 0.80% | 269,916 |
| Jul 11, 2024 | 11.05 | 11.38 | 10.96 | 11.26 | 11.26 | 4.07% | 483,272 |
| Jul 10, 2024 | 11.10 | 11.32 | 10.77 | 10.82 | 10.82 | -0.92% | 342,642 |
| Jul 9, 2024 | 11.22 | 11.22 | 10.90 | 10.92 | 10.92 | -3.36% | 469,886 |
| Jul 8, 2024 | 11.39 | 11.53 | 11.25 | 11.30 | 11.30 | -0.53% | 196,525 |
| Jul 5, 2024 | 11.62 | 11.62 | 11.32 | 11.36 | 11.36 | -2.24% | 413,144 |
| Jul 3, 2024 | 11.55 | 11.69 | 11.49 | 11.62 | 11.50 | 1.04% | 80,374 |
| Jul 2, 2024 | 11.70 | 11.75 | 11.44 | 11.50 | 11.38 | -1.46% | 301,046 |