Ermenegildo Zegna NV (ZGN) Historical Stock Data
12.06 ↑0.03 (0.21%)
As of April 29, 2024, 10:02am EST.
Historical Data
In the past 30 trading days, ZGN is down -0.61% a day on average. There have been 11 days where Ermenegildo Zegna NV closed green and 19 days where ZGN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 11.90 | 12.03 | ↑$0.13 (1.09%) | 11.89 | 12.18 | 420.71K |
| 2024-04-25 | 11.86 | 11.84 | ↓$0.02 (-0.17%) | 11.80 | 12.04 | 432.90K |
| 2024-04-24 | 11.87 | 11.98 | ↑$0.11 (0.93%) | 11.85 | 12.07 | 530.80K |
| 2024-04-23 | 11.60 | 11.92 | ↑$0.32 (2.76%) | 11.60 | 12.04 | 832.69K |
| 2024-04-22 | 11.56 | 11.72 | ↑$0.16 (1.38%) | 11.55 | 11.77 | 792.02K |
| 2024-04-19 | 11.62 | 11.51 | ↓$0.11 (-0.95%) | 11.50 | 11.80 | 797.92K |
| 2024-04-18 | 11.46 | 11.65 | ↑$0.19 (1.66%) | 11.44 | 11.90 | 1.15M |
| 2024-04-17 | 11.09 | 11.46 | ↑$0.37 (3.34%) | 11.09 | 11.62 | 1.08M |
| 2024-04-16 | 11.08 | 11.02 | ↓$0.06 (-0.54%) | 11.00 | 11.14 | 565.68K |
| 2024-04-15 | 11.31 | 11.01 | ↓$0.30 (-2.65%) | 11.01 | 11.38 | 649.83K |
| 2024-04-12 | 11.59 | 11.31 | ↓$0.28 (-2.42%) | 11.31 | 11.64 | 785.25K |
| 2024-04-11 | 11.70 | 11.67 | ↓$0.03 (-0.26%) | 11.62 | 11.83 | 603.15K |
| 2024-04-10 | 11.83 | 11.67 | ↓$0.16 (-1.35%) | 11.53 | 11.83 | 1.01M |
| 2024-04-09 | 12.10 | 12.01 | ↓$0.09 (-0.74%) | 11.75 | 12.22 | 1.13M |
| 2024-04-08 | 12.79 | 12.17 | ↓$0.62 (-4.85%) | 11.74 | 12.95 | 3.20M |
| 2024-04-05 | 13.44 | 11.96 | ↓$1.48 (-11.01%) | 11.27 | 13.44 | 5.02M |
| 2024-04-04 | 14.02 | 13.94 | ↓$0.08 (-0.57%) | 13.76 | 14.17 | 644.23K |
| 2024-04-03 | 14.09 | 14.07 | ↓$0.02 (-0.14%) | 14.02 | 14.24 | 426.63K |
| 2024-04-02 | 14.44 | 14.12 | ↓$0.32 (-2.22%) | 13.97 | 14.57 | 690.99K |
| 2024-04-01 | 14.62 | 14.58 | ↓$0.04 (-0.27%) | 14.50 | 14.73 | 397.72K |
| 2024-03-28 | 14.50 | 14.65 | ↑$0.15 (1.03%) | 14.47 | 14.80 | 331.90K |
| 2024-03-27 | 14.46 | 14.52 | ↑$0.06 (0.41%) | 14.34 | 14.56 | 512.60K |
| 2024-03-26 | 14.53 | 14.38 | ↓$0.15 (-1.03%) | 14.36 | 14.62 | 443.98K |
| 2024-03-25 | 14.61 | 14.53 | ↓$0.08 (-0.55%) | 14.49 | 14.80 | 537.36K |
| 2024-03-22 | 15.20 | 14.62 | ↓$0.58 (-3.82%) | 14.43 | 15.21 | 1.72M |
| 2024-03-21 | 14.99 | 15.25 | ↑$0.26 (1.73%) | 14.99 | 15.26 | 776.71K |
| 2024-03-20 | 14.89 | 14.99 | ↑$0.10 (0.67%) | 14.83 | 15.00 | 703.91K |
| 2024-03-19 | 14.69 | 14.87 | ↑$0.18 (1.23%) | 14.65 | 14.88 | 696.26K |
| 2024-03-18 | 14.76 | 14.69 | ↓$0.07 (-0.47%) | 14.59 | 14.76 | 398.05K |
| 2024-03-15 | 14.80 | 14.74 | ↓$0.06 (-0.41%) | 14.71 | 14.95 | 555.71K |
Create an account or log in to view more rows.
$ZGN Slapping that ask today
$ZGN I actually want the market pullback 5% is pretty crazy how this market keep going and going
$ZGN Awaiting buy signal..
$ZGN what calls are you guys jacked to the tits on?
$ZGN breaking out of this wedge sooner than later
$ZGN Mindset is key
$ZGN this is my only green stonk!
I really like this stonk.
$ZGN wow you bulls are losers
$ZGN I would not be a bear now
$ZGN great sale!!!! Buy buy buy