Zayo Group Holdings Inc (ZAYO) Historical Stock Data
Historical Data
In the past 30 trading days, ZAYO is down -0.01% a day on average. There have been 12 days where Zayo Group Holdings Inc closed green and 18 days where ZAYO closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2019-05-28 | 32.65 | 32.34 | ↓$0.31 (-0.95%) | 32.34 | 32.69 | 4.46M |
| 2019-05-24 | 32.66 | 32.62 | ↓$0.04 (-0.12%) | 32.61 | 32.69 | 3.77M |
| 2019-05-23 | 32.68 | 32.62 | ↓$0.06 (-0.18%) | 32.61 | 32.74 | 7.25M |
| 2019-05-22 | 32.67 | 32.69 | ↑$0.02 (0.06%) | 32.67 | 32.76 | 4.23M |
| 2019-05-21 | 32.73 | 32.74 | ↑$0.01 (0.03%) | 32.68 | 32.75 | 3.29M |
| 2019-05-20 | 32.61 | 32.70 | ↑$0.09 (0.28%) | 32.56 | 32.75 | 5.78M |
| 2019-05-17 | 32.75 | 32.70 | ↓$0.05 (-0.15%) | 32.67 | 32.79 | 4.76M |
| 2019-05-16 | 32.85 | 32.81 | ↓$0.04 (-0.12%) | 32.75 | 32.87 | 3.53M |
| 2019-05-15 | 32.85 | 32.86 | ↑$0.01 (0.03%) | 32.84 | 32.92 | 7M |
| 2019-05-14 | 32.96 | 32.85 | ↓$0.11 (-0.33%) | 32.84 | 33.04 | 6.29M |
| 2019-05-13 | 32.75 | 32.92 | ↑$0.17 (0.52%) | 32.67 | 32.98 | 6.56M |
| 2019-05-10 | 32.92 | 32.83 | ↓$0.09 (-0.27%) | 32.75 | 33.01 | 9.75M |
| 2019-05-09 | 32.92 | 32.91 | ↓$0.01 (-0.03%) | 32.85 | 33.06 | 12.85M |
| 2019-05-08 | 33.11 | 33.00 | ↓$0.11 (-0.33%) | 32.97 | 33.25 | 96.82M |
| 2019-05-07 | 30.82 | 30.62 | ↓$0.20 (-0.65%) | 30.20 | 30.94 | 4.43M |
| 2019-05-06 | 30.65 | 31.02 | ↑$0.37 (1.21%) | 30.32 | 31.19 | 3.07M |
| 2019-05-03 | 31.19 | 31.24 | ↑$0.05 (0.16%) | 30.95 | 31.43 | 3.35M |
| 2019-05-02 | 31.04 | 31.01 | ↓$0.03 (-0.10%) | 30.79 | 31.36 | 2.14M |
| 2019-05-01 | 31.18 | 31.12 | ↓$0.06 (-0.19%) | 30.92 | 31.32 | 2.07M |
| 2019-04-30 | 30.77 | 31.29 | ↑$0.52 (1.69%) | 30.60 | 31.39 | 3.63M |
| 2019-04-29 | 31.51 | 30.71 | ↓$0.80 (-2.54%) | 30.65 | 31.51 | 4.41M |
| 2019-04-26 | 31.30 | 32.04 | ↑$0.74 (2.36%) | 31.00 | 32.06 | 5.59M |
| 2019-04-25 | 31.69 | 30.60 | ↓$1.09 (-3.44%) | 28.17 | 31.77 | 9.10M |
| 2019-04-24 | 31.47 | 31.73 | ↑$0.26 (0.83%) | 31.47 | 32.11 | 4.43M |
| 2019-04-23 | 31.70 | 31.61 | ↓$0.09 (-0.28%) | 31.34 | 31.76 | 2.20M |
| 2019-04-22 | 31.71 | 31.67 | ↓$0.04 (-0.13%) | 31.17 | 31.76 | 5.97M |
| 2019-04-18 | 31.84 | 31.71 | ↓$0.13 (-0.41%) | 31.58 | 31.97 | 5.84M |
| 2019-04-17 | 32.05 | 31.75 | ↓$0.30 (-0.94%) | 31.66 | 32.10 | 2.57M |
| 2019-04-16 | 31.65 | 31.95 | ↑$0.30 (0.95%) | 31.50 | 32.04 | 3.49M |
| 2019-04-15 | 30.81 | 31.67 | ↑$0.86 (2.79%) | 30.50 | 32.31 | 9.38M |
Create an account or log in to view more rows.
$ZAYO Dumping started...
Get out while you can...
$ZAYO nearing a decent swing entry point
$ZAYO Waiting waiting waiting — you know for what !!! Announcement!!!
$ZAYO This may be your last opportunity to buy on the cheap??
$ZAYO take what we can get
$ZAYO I blocked some bears and I liked it!
$ZAYO Guys when can we expect that 30% drop?
$ZAYO oh my!
$ZAYO we like the stock
$ZAYO my hands are made out of diamonds