Ermenegildo Zegna NV (ZGN) Historical Stock Data
8.27 ↑0.02 (0.24%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ZGN is down -0.22% a day on average. There have been 13 days where Ermenegildo Zegna NV closed green and 17 days where ZGN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-06 | 8.31 | 8.27 | ↓$0.04 (-0.48%) | 8.08 | 8.55 | 0.99M |
| 2024-12-05 | 8.19 | 8.25 | ↑$0.06 (0.73%) | 8.13 | 8.39 | 1.36M |
| 2024-12-04 | 8.37 | 8.22 | ↓$0.15 (-1.79%) | 8.14 | 8.53 | 1.21M |
| 2024-12-03 | 8.22 | 8.42 | ↑$0.20 (2.43%) | 8.11 | 8.50 | 1.18M |
| 2024-12-02 | 8.21 | 8.20 | ↓$0.01 (-0.12%) | 8.04 | 8.36 | 1.39M |
| 2024-11-29 | 7.86 | 8.09 | ↑$0.23 (2.93%) | 7.86 | 8.15 | 436.02K |
| 2024-11-27 | 7.85 | 7.88 | ↑$0.03 (0.38%) | 7.84 | 7.99 | 469.75K |
| 2024-11-26 | 7.96 | 7.82 | ↓$0.14 (-1.76%) | 7.75 | 7.96 | 0.97M |
| 2024-11-25 | 7.85 | 7.97 | ↑$0.12 (1.53%) | 7.85 | 8.31 | 1.19M |
| 2024-11-22 | 7.53 | 7.70 | ↑$0.17 (2.26%) | 7.50 | 7.88 | 1.44M |
| 2024-11-21 | 7.38 | 7.67 | ↑$0.29 (3.93%) | 7.35 | 7.69 | 0.92M |
| 2024-11-20 | 7.59 | 7.39 | ↓$0.20 (-2.64%) | 7.35 | 7.70 | 774.66K |
| 2024-11-19 | 7.39 | 7.67 | ↑$0.28 (3.79%) | 7.37 | 7.80 | 0.98M |
| 2024-11-18 | 7.38 | 7.53 | ↑$0.15 (2.03%) | 7.33 | 7.54 | 607.88K |
| 2024-11-15 | 7.45 | 7.41 | ↓$0.04 (-0.54%) | 7.20 | 7.50 | 642.03K |
| 2024-11-14 | 7.89 | 7.45 | ↓$0.44 (-5.58%) | 7.41 | 8.04 | 1.06M |
| 2024-11-13 | 7.50 | 7.65 | ↑$0.15 (2.00%) | 7.38 | 7.92 | 1.21M |
| 2024-11-12 | 7.69 | 7.51 | ↓$0.18 (-2.34%) | 7.33 | 7.78 | 1.83M |
| 2024-11-11 | 7.48 | 7.29 | ↓$0.19 (-2.54%) | 7.13 | 7.48 | 1.14M |
| 2024-11-08 | 7.34 | 7.47 | ↑$0.13 (1.77%) | 7.24 | 7.56 | 3.74M |
| 2024-11-07 | 7.42 | 7.45 | ↑$0.03 (0.40%) | 7.29 | 7.63 | 5.23M |
| 2024-11-06 | 7.59 | 7.15 | ↓$0.44 (-5.80%) | 7.15 | 7.63 | 1.10M |
| 2024-11-05 | 7.62 | 7.57 | ↓$0.05 (-0.66%) | 7.55 | 7.68 | 752.44K |
| 2024-11-04 | 7.61 | 7.62 | ↑$0.01 (0.13%) | 7.61 | 7.84 | 436.13K |
| 2024-11-01 | 7.68 | 7.60 | ↓$0.08 (-1.04%) | 7.55 | 7.75 | 664.26K |
| 2024-10-31 | 7.78 | 7.60 | ↓$0.18 (-2.31%) | 7.54 | 7.80 | 302.28K |
| 2024-10-30 | 7.89 | 7.80 | ↓$0.09 (-1.14%) | 7.76 | 7.94 | 466.78K |
| 2024-10-29 | 7.94 | 7.89 | ↓$0.05 (-0.63%) | 7.76 | 8.00 | 881.90K |
| 2024-10-28 | 8.03 | 7.94 | ↓$0.09 (-1.12%) | 7.89 | 8.10 | 512.67K |
| 2024-10-25 | 8.06 | 8.03 | ↓$0.03 (-0.37%) | 7.99 | 8.08 | 585.63K |
Create an account or log in to view more rows.
$ZGN is going to have a run next month
$ZGN buying!
$ZGN tomorrow will be an explosion day
I believe it!
$ZGN bounce it!!
$ZGN TRUST THE PROCESS! BUY AND HOLD! OUR TIME IS COMING$$$
$ZGN LOADING UP HERE!
$ZGN oversold! Buy the dip
$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..