ZTWO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	50.45	50.45	50.45	50.45	50.45	-0.39%	406
Apr 27, 2026	50.65	50.65	50.63	50.65	50.65	-0.05%	1,482
Apr 24, 2026	50.68	50.68	50.68	50.68	50.68	0.13%	26
Apr 23, 2026	50.63	50.63	50.61	50.61	50.61	-0.06%	238
Apr 22, 2026	50.64	50.64	50.64	50.64	50.64	0.06%	720
Apr 21, 2026	50.65	50.65	50.61	50.61	50.61	-0.14%	500
Apr 20, 2026	50.68	50.68	50.68	50.68	50.68	-	1,192
Apr 17, 2026	50.68	50.68	50.68	50.68	50.68	0.18%	113
Apr 16, 2026	50.59	50.59	50.59	50.59	50.59	-0.07%	470
Apr 15, 2026	50.61	50.63	50.61	50.63	50.63	0.07%	2,363
Apr 14, 2026	50.54	50.60	50.54	50.59	50.59	0.02%	4,240
Apr 13, 2026	50.56	50.58	50.56	50.58	50.58	0.12%	114
Apr 10, 2026	50.52	50.52	50.52	50.52	50.52	-0.04%	137
Apr 9, 2026	50.53	50.55	50.51	50.54	50.54	0.04%	906
Apr 8, 2026	50.56	50.56	50.51	50.52	50.52	0.08%	499
Apr 7, 2026	50.48	50.48	50.48	50.48	50.48	0.09%	265
Apr 6, 2026	50.44	50.44	50.44	50.44	50.44	-0.08%	98
Apr 2, 2026	50.45	50.48	50.45	50.48	50.48	0.08%	495
Apr 1, 2026	50.43	50.47	50.43	50.44	50.44	0.03%	4,546
Mar 31, 2026	50.40	50.43	50.37	50.43	50.43	0.15%	893
Mar 30, 2026	50.34	50.35	50.34	50.35	50.35	-0.21%	253
Mar 27, 2026	50.41	50.46	50.41	50.46	50.28	0.13%	656
Mar 26, 2026	50.39	50.39	50.39	50.39	50.21	-0.21%	20
Mar 25, 2026	50.51	50.51	50.50	50.50	50.32	0.07%	561
Mar 24, 2026	50.46	50.46	50.46	50.46	50.28	-0.14%	126
Mar 23, 2026	50.55	50.55	50.52	50.53	50.35	0.16%	1,363
Mar 20, 2026	50.45	50.45	50.45	50.45	50.27	-0.19%	63
Mar 19, 2026	50.44	50.55	50.44	50.55	50.37	0.02%	176
Mar 18, 2026	50.54	50.54	50.54	50.54	50.36	-0.15%	29
Mar 17, 2026	50.61	50.61	50.61	50.61	50.43	0.07%	7
Mar 16, 2026	50.56	50.58	50.56	50.58	50.40	0.13%	2,116
Mar 13, 2026	50.51	50.51	50.51	50.51	50.33	-0.03%	8
Mar 12, 2026	50.53	50.53	50.53	50.53	50.35	-0.29%	7
Mar 11, 2026	50.68	50.68	50.67	50.67	50.49	-0.18%	1,233
Mar 10, 2026	50.78	50.78	50.76	50.76	50.58	-0.06%	446
Mar 9, 2026	50.73	50.79	50.73	50.79	50.61	0.05%	112
Mar 6, 2026	50.76	50.76	50.76	50.76	50.59	0.02%	76
Mar 5, 2026	50.75	50.76	50.73	50.76	50.58	-0.09%	575
Mar 4, 2026	50.80	50.80	50.80	50.80	50.62	-0.01%	25
Mar 3, 2026	50.80	50.80	50.80	50.80	50.62	-0.02%	7
Mar 2, 2026	50.82	50.83	50.81	50.82	50.64	-0.10%	4,189
Feb 27, 2026	50.87	50.87	50.87	50.87	50.69	0.09%	136
Feb 26, 2026	50.82	50.82	50.82	50.82	50.64	-0.29%	7
Feb 25, 2026	50.98	50.98	50.97	50.97	50.62	-0.01%	1,699
Feb 24, 2026	50.96	50.98	50.96	50.98	50.63	-0.04%	9,228
Feb 23, 2026	51.00	51.00	51.00	51.00	50.65	0.02%	918
Feb 20, 2026	50.98	51.00	50.98	50.99	50.64	0.05%	30,447
Feb 19, 2026	50.96	50.96	50.96	50.96	50.61	-0.01%	115
Feb 18, 2026	50.96	50.97	50.96	50.97	50.62	-0.01%	203
Feb 17, 2026	50.97	50.98	50.95	50.97	50.62	-0.01%	3,074
Feb 13, 2026	50.98	50.98	50.97	50.98	50.63	0.14%	401
Feb 12, 2026	50.91	50.91	50.91	50.91	50.56	0.05%	19
Feb 11, 2026	50.88	50.88	50.88	50.88	50.53	-0.09%	274
Feb 10, 2026	50.93	50.93	50.93	50.93	50.58	0.05%	94
Feb 9, 2026	50.90	50.90	50.90	50.90	50.55	0.04%	160
Feb 6, 2026	50.88	50.88	50.88	50.88	50.53	-0.02%	64
Feb 5, 2026	50.88	50.89	50.88	50.89	50.54	0.16%	185
Feb 4, 2026	50.82	50.82	50.81	50.81	50.46	-0.02%	1,571
Feb 3, 2026	50.81	50.82	50.80	50.82	50.47	-0.04%	1,732
Feb 2, 2026	50.82	50.85	50.82	50.84	50.49	-0.03%	1,207
Jan 30, 2026	50.82	50.86	50.82	50.86	50.51	0.12%	12,165
Jan 29, 2026	50.80	50.80	50.80	50.80	50.45	-0.28%	10
Jan 28, 2026	50.95	50.95	50.94	50.94	50.42	-	883
Jan 27, 2026	50.94	50.95	50.94	50.94	50.42	0.08%	780
Jan 26, 2026	50.90	50.90	50.90	50.90	50.38	-	15
Jan 23, 2026	50.89	50.90	50.89	50.90	50.38	0.07%	129
Jan 22, 2026	50.89	50.89	50.87	50.87	50.35	-0.02%	2,033
Jan 21, 2026	50.88	50.88	50.88	50.88	50.36	0.07%	28
Jan 20, 2026	50.84	50.86	50.84	50.84	50.32	-	546
Jan 16, 2026	50.83	50.84	50.83	50.84	50.32	0.01%	1,371
Jan 15, 2026	50.87	50.87	50.84	50.84	50.32	-0.10%	11,525
Jan 14, 2026	50.89	50.89	50.89	50.89	50.37	0.03%	173
Jan 13, 2026	50.86	50.87	50.86	50.87	50.35	0.09%	4,597
Jan 12, 2026	50.82	50.83	50.82	50.83	50.31	-0.01%	19,061
Jan 9, 2026	50.83	50.83	50.83	50.83	50.31	-0.05%	12
Jan 8, 2026	50.86	50.86	50.86	50.86	50.34	-0.02%	48
Jan 7, 2026	50.87	50.87	50.86	50.87	50.35	-0.05%	764
Jan 6, 2026	50.86	50.89	50.86	50.89	50.37	0.04%	895
Jan 5, 2026	50.87	50.87	50.87	50.87	50.35	0.06%	275
Jan 2, 2026	50.84	50.84	50.84	50.84	50.32	0.06%	276
Dec 31, 2025	50.83	50.83	50.81	50.81	50.29	-0.05%	345
Dec 30, 2025	50.84	50.84	50.84	50.84	50.32	-0.31%	200
Dec 29, 2025	50.99	51.00	50.98	51.00	50.31	0.07%	811
Dec 26, 2025	50.94	50.96	50.94	50.96	50.27	0.08%	1,577
Dec 24, 2025	50.91	50.92	50.91	50.92	50.23	0.08%	230
Dec 23, 2025	50.86	50.88	50.86	50.88	50.20	-0.03%	205
Dec 22, 2025	50.90	50.93	50.90	50.90	50.21	-0.02%	1,714
Dec 19, 2025	50.91	50.91	50.91	50.91	50.22	-0.01%	72
Dec 18, 2025	50.91	50.93	50.91	50.91	50.23	0.06%	470
Dec 17, 2025	50.87	50.88	50.86	50.88	50.20	0.01%	773
Dec 16, 2025	50.88	50.88	50.88	50.88	50.19	0.06%	18
Dec 15, 2025	50.85	50.85	50.85	50.85	50.16	0.05%	623
Dec 12, 2025	50.82	50.82	50.82	50.82	50.14	0.04%	9
Dec 11, 2025	50.80	50.80	50.80	50.80	50.12	-0.04%	87
Dec 10, 2025	50.74	50.83	50.74	50.82	50.14	0.17%	1,055
Dec 9, 2025	50.74	50.74	50.74	50.74	50.05	-0.05%	37
Dec 8, 2025	50.75	50.76	50.75	50.76	50.08	-0.04%	617
Dec 5, 2025	50.78	50.78	50.78	50.78	50.10	-0.02%	285
Dec 4, 2025	50.79	50.79	50.79	50.79	50.11	-0.06%	257
Dec 3, 2025	50.82	50.82	50.82	50.82	50.14	0.07%	45