Skip to main content
Zynex, Inc. (ZYXI)
NASDAQ: ZYXI · Real-Time Price · USD
2.105
+0.085 (4.21%)
Jun 3, 2025, 11:45 AM - Market open

Zynex Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 2, 20252.352.351.992.022.02-13.68%458,102
May 30, 20252.362.432.202.342.34-1.27%453,880
May 29, 20252.512.532.362.372.37-4.82%103,062
May 28, 20252.562.612.402.492.49-3.86%127,224
May 27, 20252.402.662.402.592.598.37%300,934
May 23, 20252.232.412.232.392.393.91%121,886
May 22, 20252.262.382.212.302.301.32%132,011
May 21, 20252.422.462.272.272.27-8.10%115,299
May 20, 20252.342.522.332.472.474.66%106,511
May 19, 20252.452.452.332.362.36-4.84%81,764
May 16, 20252.212.512.162.482.4813.24%257,885
May 15, 20252.092.252.072.192.194.29%152,662
May 14, 20252.172.212.102.102.10-3.23%101,857
May 13, 20252.172.252.112.172.170.93%115,937
May 12, 20252.092.222.052.152.153.86%206,172
May 9, 20252.152.162.072.072.07-2.36%62,787
May 8, 20252.092.192.072.122.121.92%104,183
May 7, 20252.032.091.992.082.082.46%165,041
May 6, 20252.112.111.952.032.03-3.56%168,736
May 5, 20252.312.312.052.112.11-8.87%191,671
May 2, 20251.992.331.962.312.3114.93%335,925
May 1, 20251.752.011.702.012.0121.08%647,812
Apr 30, 20252.032.101.661.661.66-25.56%825,392
Apr 29, 20252.242.302.202.232.23-0.67%206,254
Apr 28, 20252.082.402.082.252.25-6.85%339,394
Apr 25, 20252.502.572.372.412.41-4.37%188,880
Apr 24, 20252.412.572.402.522.523.28%114,753
Apr 23, 20252.332.482.332.442.447.96%221,058
Apr 22, 20252.152.262.132.262.266.10%221,270
Apr 21, 20252.182.182.092.132.13-2.29%99,893
Apr 17, 20252.142.202.112.182.181.40%113,137
Apr 16, 20252.192.212.132.152.15-2.27%110,379
Apr 15, 20252.162.242.152.202.20-0.23%143,845
Apr 14, 20252.232.232.122.212.210.92%195,070
Apr 11, 20252.182.202.032.192.191.63%144,507
Apr 10, 20252.292.292.112.152.15-8.51%146,926
Apr 9, 20252.082.462.032.352.3511.37%228,383
Apr 8, 20252.222.252.072.112.11-2.31%135,285
Apr 7, 20252.072.171.932.162.16-341,247
Apr 4, 20252.202.242.102.162.16-4.00%332,473
Apr 3, 20252.382.382.232.252.25-7.79%205,056
Apr 2, 20252.422.452.352.442.44-1.61%187,668
Apr 1, 20252.182.582.142.482.4812.73%693,798
Mar 31, 20252.242.272.142.202.20-2.22%345,264
Mar 28, 20252.432.432.242.252.25-7.41%256,337
Mar 27, 20252.442.472.362.432.43-1.22%224,610
Mar 26, 20252.542.582.452.462.46-3.15%237,772
Mar 25, 20252.602.612.472.542.54-1.93%314,170
Mar 24, 20252.442.642.422.592.595.71%494,729
Mar 21, 20252.542.582.412.452.45-4.67%394,748