ZG(ZG)
ZG
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/9/2026 | $29.90 | $30.17 | $29.20 | $29.75 | 1.61M |
| 10/8/2026 | $27.90 | $29.98 | $27.78 | $29.90 | 1.36M |
| 10/7/2026 | $27.98 | $28.28 | $27.56 | $27.97 | 1.30M |
| 10/6/2026 | $28.51 | $28.91 | $28.09 | $28.36 | 1.04M |
| 10/5/2026 | $28.00 | $28.55 | $27.91 | $28.13 | 647,718 |
| 10/2/2026 | $29.03 | $29.03 | $28.07 | $28.10 | 645,339 |
| 10/1/2026 | $28.00 | $28.69 | $27.25 | $28.41 | 789,517 |
| 9/30/2026 | $28.25 | $28.29 | $27.59 | $27.70 | 1.22M |
| 9/29/2026 | $28.16 | $28.43 | $27.73 | $28.01 | 1.47M |
| 9/28/2026 | $29.31 | $29.31 | $27.91 | $28.15 | 1.07M |
| 9/25/2026 | $28.97 | $29.72 | $28.78 | $29.30 | 811,417 |
| 9/24/2026 | $29.58 | $29.94 | $28.37 | $28.91 | 1.17M |
| 9/23/2026 | $31.35 | $31.43 | $29.33 | $29.35 | 1.41M |
| 9/22/2026 | $31.91 | $32.23 | $30.64 | $31.59 | 1.23M |
| 9/21/2026 | $30.51 | $31.35 | $30.32 | $31.13 | 937,961 |
| 9/18/2026 | $30.53 | $31.15 | $30.20 | $30.25 | 1.60M |
| 9/17/2026 | $32.52 | $32.67 | $30.63 | $30.66 | 826,390 |
| 9/16/2026 | $32.94 | $32.95 | $31.76 | $32.00 | 1.07M |
| 9/15/2026 | $33.58 | $33.74 | $32.74 | $33.18 | 559,060 |
| 9/14/2026 | $33.57 | $34.18 | $33.16 | $33.83 | 957,900 |
| 9/11/2026 | $32.53 | $33.42 | $31.90 | $33.23 | 752,085 |
| 9/10/2026 | $32.45 | $32.52 | $31.75 | $31.88 | 797,656 |
| 9/9/2026 | $32.88 | $33.28 | $32.43 | $32.81 | 1.04M |
| 9/8/2026 | $35.00 | $35.00 | $32.83 | $33.03 | 1.03M |
| 9/4/2026 | $35.34 | $35.88 | $34.76 | $35.32 | 553,029 |
| 9/3/2026 | $36.45 | $37.43 | $35.30 | $36.04 | 593,230 |
| 9/2/2026 | $34.36 | $35.88 | $34.36 | $35.44 | 671,300 |
| 9/1/2026 | $35.20 | $35.39 | $34.08 | $34.36 | 666,900 |
| 8/31/2026 | $36.45 | $36.91 | $35.72 | $35.79 | 862,686 |
| 8/28/2026 | $36.44 | $37.65 | $36.27 | $36.61 | 660,914 |
| 8/27/2026 | $36.04 | $36.52 | $35.27 | $36.35 | 693,218 |
| 8/26/2026 | $36.87 | $37.35 | $35.97 | $35.98 | 501,900 |
| 8/25/2026 | $38.42 | $38.45 | $36.93 | $37.09 | 839,500 |
| 8/24/2026 | $37.00 | $38.12 | $36.55 | $37.95 | 913,367 |
| 8/21/2026 | $36.88 | $37.34 | $36.20 | $36.78 | 907,749 |
| 8/20/2026 | $37.27 | $37.30 | $35.91 | $36.57 | 1.09M |
| 8/19/2026 | $35.73 | $38.15 | $35.56 | $37.44 | 1.31M |
| 8/18/2026 | $34.64 | $35.74 | $34.44 | $35.28 | 1.22M |
| 8/17/2026 | $34.93 | $34.93 | $33.91 | $34.32 | 1.45M |
| 8/14/2026 | $36.34 | $36.62 | $34.93 | $35.16 | 1.05M |
| 8/13/2026 | $33.91 | $36.54 | $33.36 | $36.23 | 1.30M |
| 8/12/2026 | $33.87 | $34.30 | $32.79 | $33.49 | 1.20M |
| 8/11/2026 | $33.69 | $35.10 | $33.15 | $34.27 | 1.21M |
| 8/10/2026 | $33.79 | $34.69 | $33.08 | $34.07 | 1.26M |
| 8/7/2026 | $34.23 | $35.08 | $33.38 | $33.95 | 1.39M |
| 8/6/2026 | $31.12 | $33.83 | $30.57 | $33.76 | 3.36M |
| 8/5/2026 | $37.05 | $37.59 | $36.57 | $36.89 | 1.40M |
| 8/4/2026 | $35.45 | $37.09 | $35.45 | $37.03 | 1.14M |
| 8/3/2026 | $35.12 | $36.17 | $34.83 | $35.80 | 1.18M |
| 7/31/2026 | $33.36 | $34.83 | $33.36 | $34.69 | 2.94M |
| 7/30/2026 | $33.80 | $34.07 | $32.39 | $34.05 | 1.63M |
| 7/29/2026 | $32.83 | $35.07 | $32.56 | $34.32 | 2.25M |
| 7/28/2026 | $32.04 | $33.88 | $32.04 | $33.81 | 1.40M |
| 7/27/2026 | $31.35 | $32.76 | $31.35 | $31.99 | 768,622 |
| 7/24/2026 | $29.91 | $31.10 | $29.59 | $30.68 | 1.09M |
| 7/23/2026 | $31.12 | $31.22 | $29.35 | $29.56 | 1.17M |
| 7/22/2026 | $31.85 | $32.05 | $30.98 | $31.35 | 880,793 |
| 7/21/2026 | $32.16 | $32.85 | $31.47 | $31.80 | 1.01M |
| 7/20/2026 | $33.30 | $33.68 | $32.34 | $32.84 | 1.01M |
| 7/17/2026 | $33.79 | $34.18 | $32.89 | $33.71 | 907,100 |
| 7/16/2026 | $34.31 | $34.46 | $33.33 | $33.99 | 918,843 |
| 7/15/2026 | $32.32 | $34.07 | $32.32 | $33.74 | 1.07M |
| 7/14/2026 | $31.50 | $32.60 | $31.32 | $31.80 | 1.23M |
| 7/13/2026 | $32.00 | $32.72 | $31.30 | $31.94 | 772,946 |
Latest close Refreshed daily after the closeAbout this data
Explore More
Stock Comparison
Compare equities side by side
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Strategy Focus List
Continuous multi-factor scoring & catalyst forensics
Market Movers
Today's biggest gainers and losers
