ZTWO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 4, 2026	50.80	50.80	50.80	50.80	50.80	-0.01%	25
Mar 3, 2026	50.80	50.80	50.80	50.80	50.80	-0.02%	7
Mar 2, 2026	50.82	50.83	50.81	50.82	50.82	-0.10%	4,189
Feb 27, 2026	50.87	50.87	50.87	50.87	50.87	0.09%	136
Feb 26, 2026	50.82	50.82	50.82	50.82	50.82	-0.29%	7
Feb 25, 2026	50.98	50.98	50.97	50.97	50.80	-0.01%	1,699
Feb 24, 2026	50.96	50.98	50.96	50.98	50.80	-0.04%	9,228
Feb 23, 2026	51.00	51.00	51.00	51.00	50.83	0.02%	918
Feb 20, 2026	50.98	51.00	50.98	50.99	50.81	0.05%	30,447
Feb 19, 2026	50.96	50.96	50.96	50.96	50.79	-0.01%	115
Feb 18, 2026	50.96	50.97	50.96	50.97	50.79	-0.01%	203
Feb 17, 2026	50.97	50.98	50.95	50.97	50.80	-0.01%	3,074
Feb 13, 2026	50.98	50.98	50.97	50.98	50.80	0.14%	401
Feb 12, 2026	50.91	50.91	50.91	50.91	50.74	0.05%	19
Feb 11, 2026	50.88	50.88	50.88	50.88	50.71	-0.09%	274
Feb 10, 2026	50.93	50.93	50.93	50.93	50.76	0.05%	94
Feb 9, 2026	50.90	50.90	50.90	50.90	50.73	0.04%	160
Feb 6, 2026	50.88	50.88	50.88	50.88	50.71	-0.02%	64
Feb 5, 2026	50.88	50.89	50.88	50.89	50.72	0.16%	185
Feb 4, 2026	50.82	50.82	50.81	50.81	50.64	-0.02%	1,571
Feb 3, 2026	50.81	50.82	50.80	50.82	50.65	-0.04%	1,732
Feb 2, 2026	50.82	50.85	50.82	50.84	50.67	-0.03%	1,207
Jan 30, 2026	50.82	50.86	50.82	50.86	50.69	0.12%	12,165
Jan 29, 2026	50.80	50.80	50.80	50.80	50.63	-0.28%	10
Jan 28, 2026	50.95	50.95	50.94	50.94	50.60	-	883
Jan 27, 2026	50.94	50.95	50.94	50.94	50.60	0.08%	780
Jan 26, 2026	50.90	50.90	50.90	50.90	50.56	-	15
Jan 23, 2026	50.89	50.90	50.89	50.90	50.56	0.07%	129
Jan 22, 2026	50.89	50.89	50.87	50.87	50.53	-0.02%	2,033
Jan 21, 2026	50.88	50.88	50.88	50.88	50.54	0.07%	28
Jan 20, 2026	50.84	50.86	50.84	50.84	50.50	-	546
Jan 16, 2026	50.83	50.84	50.83	50.84	50.50	0.01%	1,371
Jan 15, 2026	50.87	50.87	50.84	50.84	50.50	-0.10%	11,525
Jan 14, 2026	50.89	50.89	50.89	50.89	50.55	0.03%	173
Jan 13, 2026	50.86	50.87	50.86	50.87	50.53	0.09%	4,597
Jan 12, 2026	50.82	50.83	50.82	50.83	50.49	-0.01%	19,061
Jan 9, 2026	50.83	50.83	50.83	50.83	50.49	-0.05%	12
Jan 8, 2026	50.86	50.86	50.86	50.86	50.52	-0.02%	48
Jan 7, 2026	50.87	50.87	50.86	50.87	50.53	-0.05%	764
Jan 6, 2026	50.86	50.89	50.86	50.89	50.55	0.04%	895
Jan 5, 2026	50.87	50.87	50.87	50.87	50.53	0.06%	275
Jan 2, 2026	50.84	50.84	50.84	50.84	50.50	0.06%	276
Dec 31, 2025	50.83	50.83	50.81	50.81	50.47	-0.05%	345
Dec 30, 2025	50.84	50.84	50.84	50.84	50.50	-0.31%	200
Dec 29, 2025	50.99	51.00	50.98	51.00	50.49	0.07%	811
Dec 26, 2025	50.94	50.96	50.94	50.96	50.45	0.08%	1,577
Dec 24, 2025	50.91	50.92	50.91	50.92	50.41	0.08%	230
Dec 23, 2025	50.86	50.88	50.86	50.88	50.37	-0.03%	205
Dec 22, 2025	50.90	50.93	50.90	50.90	50.39	-0.02%	1,714
Dec 19, 2025	50.91	50.91	50.91	50.91	50.40	-0.01%	72
Dec 18, 2025	50.91	50.93	50.91	50.91	50.40	0.06%	470
Dec 17, 2025	50.87	50.88	50.86	50.88	50.37	0.01%	773
Dec 16, 2025	50.88	50.88	50.88	50.88	50.37	0.06%	18
Dec 15, 2025	50.85	50.85	50.85	50.85	50.34	0.05%	623
Dec 12, 2025	50.82	50.82	50.82	50.82	50.31	0.04%	9
Dec 11, 2025	50.80	50.80	50.80	50.80	50.29	-0.04%	87
Dec 10, 2025	50.74	50.83	50.74	50.82	50.31	0.17%	1,055
Dec 9, 2025	50.74	50.74	50.74	50.74	50.23	-0.05%	37
Dec 8, 2025	50.75	50.76	50.75	50.76	50.25	-0.04%	617
Dec 5, 2025	50.78	50.78	50.78	50.78	50.27	-0.02%	285
Dec 4, 2025	50.79	50.79	50.79	50.79	50.29	-0.06%	257
Dec 3, 2025	50.82	50.82	50.82	50.82	50.31	0.07%	45
Dec 2, 2025	50.78	50.79	50.76	50.78	50.28	-0.27%	1,292
Dec 1, 2025	50.92	50.93	50.91	50.92	50.24	-0.08%	602
Nov 28, 2025	50.95	50.96	50.95	50.96	50.28	-	114
Nov 26, 2025	50.92	50.96	50.92	50.96	50.28	0.05%	814
Nov 25, 2025	50.94	50.94	50.94	50.94	50.26	0.05%	80
Nov 24, 2025	50.89	50.91	50.89	50.91	50.23	0.06%	299
Nov 21, 2025	50.89	50.89	50.88	50.88	50.20	0.11%	156
Nov 20, 2025	50.83	50.83	50.83	50.83	50.15	0.01%	362
Nov 19, 2025	50.83	50.83	50.82	50.82	50.14	0.01%	1,638
Nov 18, 2025	50.82	50.82	50.80	50.82	50.14	0.07%	1,583
Nov 17, 2025	50.78	50.78	50.78	50.78	50.10	-	29
Nov 14, 2025	50.78	50.78	50.78	50.78	50.10	-	9
Nov 13, 2025	50.77	50.78	50.77	50.78	50.10	-0.04%	571
Nov 12, 2025	50.80	50.81	50.80	50.80	50.12	-0.06%	930
Nov 11, 2025	50.81	50.83	50.81	50.83	50.15	0.08%	117
Nov 10, 2025	50.79	50.79	50.79	50.79	50.11	-0.03%	112
Nov 7, 2025	50.81	50.81	50.81	50.81	50.13	0.04%	10
Nov 6, 2025	50.77	50.79	50.77	50.79	50.11	0.14%	579
Nov 5, 2025	50.73	50.74	50.72	50.72	50.04	-0.12%	992
Nov 4, 2025	50.78	50.78	50.78	50.78	50.10	0.09%	97
Nov 3, 2025	50.73	50.73	50.73	50.73	50.05	-0.34%	8
Oct 31, 2025	50.93	50.95	50.90	50.91	50.06	-0.02%	2,238
Oct 30, 2025	50.88	50.92	50.88	50.92	50.07	-0.01%	5,167
Oct 29, 2025	50.92	50.92	50.92	50.92	50.07	-0.16%	115
Oct 28, 2025	50.98	51.00	50.97	51.00	50.15	0.02%	858
Oct 27, 2025	50.98	51.00	50.98	50.99	50.14	-0.02%	276
Oct 24, 2025	51.01	51.05	51.00	51.00	50.15	0.04%	754
Oct 23, 2025	50.99	51.00	50.98	50.98	50.13	-0.04%	498
Oct 22, 2025	50.99	51.03	50.98	51.00	50.15	0.05%	1,661
Oct 21, 2025	50.98	50.98	50.98	50.98	50.13	0.03%	113
Oct 20, 2025	50.96	50.96	50.96	50.96	50.11	-0.02%	7
Oct 17, 2025	50.97	50.97	50.97	50.97	50.12	-	1,448
Oct 16, 2025	50.91	50.97	50.91	50.97	50.12	0.14%	1,243
Oct 15, 2025	50.93	50.93	50.90	50.90	50.06	-0.04%	514
Oct 14, 2025	50.91	50.93	50.91	50.92	50.07	0.19%	1,130
Oct 13, 2025	50.86	50.86	50.60	50.83	49.98	-0.05%	12,007
Oct 10, 2025	50.85	50.85	50.84	50.85	50.01	0.10%	497
Oct 9, 2025	50.80	50.80	50.80	50.80	49.96	-0.04%	175