Skip to main content
Ermenegildo Zegna N.V. (ZGN)
NYSE: ZGN · Real-Time Price · USD
8.92
+0.61 (7.34%)
Jan 21, 2025, 4:00 PM EST - Market closed

Ermenegildo Zegna Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 21, 20258.398.948.398.928.927.34%1,537,753
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
Sep 26, 20248.929.498.769.279.278.68%1,246,251
Sep 25, 20248.518.748.458.538.530.95%1,062,015
Sep 24, 20248.108.498.108.458.456.56%932,336
Sep 23, 20248.238.267.897.937.93-6.38%1,251,357
Sep 20, 20248.658.868.478.478.47-2.87%1,232,095
Sep 19, 20249.179.188.628.728.72-1.13%1,321,595
Sep 18, 20249.509.508.698.828.82-9.54%1,658,980
Sep 17, 202410.0110.139.739.759.75-2.79%370,675
Sep 16, 20249.9410.079.8010.0310.030.80%360,954
Sep 13, 20249.7810.149.789.959.952.79%270,369
Sep 12, 20249.679.739.599.689.680.21%115,565
Sep 11, 20249.579.709.369.669.661.90%211,219
Sep 10, 20249.789.889.409.489.48-3.07%361,464
Sep 9, 20249.909.969.779.789.78-1.31%238,009
Sep 6, 202410.1810.229.809.919.91-3.32%324,041
Sep 5, 202410.1810.3710.1410.2510.250.69%257,284
Sep 4, 202410.2610.3110.1210.1810.18-1.36%109,193
Sep 3, 202410.5710.5710.2610.3210.32-2.37%147,693
Aug 30, 202410.1910.5910.1410.5710.573.93%264,588
Aug 29, 202410.2010.2810.1010.1710.170.10%99,624
Aug 28, 202410.3910.3910.1510.1610.16-2.78%170,336
Aug 27, 202410.3510.4910.2910.4510.450.38%150,100