Ermenegildo Zegna NV (ZGN) Historical Stock Data

14.67 ↑0.15 (1.03%)
As of March 28, 2024, 3:59pm EST.

Historical Data

In the past 30 trading days, ZGN is up 0.53% a day on average. There have been 18 days where Ermenegildo Zegna NV closed green and 12 days where ZGN closed red.

DateOpenCloseChangeLowHighVolume
2024-03-2714.4614.52↑$0.06 (0.41%)14.3414.56512.60K
2024-03-2614.5314.38↓$0.15 (-1.03%)14.3614.62443.98K
2024-03-2514.6114.53↓$0.08 (-0.55%)14.4914.80537.36K
2024-03-2215.2014.62↓$0.58 (-3.82%)14.4315.211.72M
2024-03-2114.9915.25↑$0.26 (1.73%)14.9915.26776.71K
2024-03-2014.8914.99↑$0.10 (0.67%)14.8315.00703.91K
2024-03-1914.6914.87↑$0.18 (1.23%)14.6514.88696.26K
2024-03-1814.7614.69↓$0.07 (-0.47%)14.5914.76398.05K
2024-03-1514.8014.74↓$0.06 (-0.41%)14.7114.95555.71K
2024-03-1414.7914.79↑$0.00 (0.00%)14.7515.00883.99K
2024-03-1314.6614.79↑$0.13 (0.89%)14.6614.86496.42K
2024-03-1214.4414.66↑$0.22 (1.52%)14.3414.66646.54K
2024-03-1114.4514.44↓$0.01 (-0.07%)14.2014.50450.48K
2024-03-0814.2514.45↑$0.20 (1.40%)14.2514.551.04M
2024-03-0714.2214.20↓$0.02 (-0.14%)14.1014.30746.43K
2024-03-0614.3014.14↓$0.16 (-1.12%)13.9514.341.36M
2024-03-0514.5014.62↑$0.12 (0.83%)14.2614.68411.03K
2024-03-0414.5614.51↓$0.05 (-0.34%)14.2914.70371.49K
2024-03-0114.4814.55↑$0.07 (0.48%)14.2714.68441.21K
2024-02-2914.4514.30↓$0.15 (-1.04%)14.2014.47296.34K
2024-02-2814.0014.46↑$0.46 (3.29%)13.9414.47291.15K
2024-02-2714.0314.05↑$0.02 (0.14%)13.9814.16242.71K
2024-02-2614.2313.95↓$0.28 (-1.97%)13.9214.23355.87K
2024-02-2314.1714.20↑$0.03 (0.21%)13.8214.22392.63K
2024-02-2214.0014.20↑$0.20 (1.43%)14.0014.40700.85K
2024-02-2113.3014.01↑$0.71 (5.34%)13.3014.01695.17K
2024-02-2012.9213.30↑$0.38 (2.94%)12.9013.31349.74K
2024-02-1612.7012.97↑$0.27 (2.13%)12.5513.04303.74K
2024-02-1512.8012.78↓$0.02 (-0.16%)12.6712.89303.41K
2024-02-1412.4312.72↑$0.29 (2.33%)12.4112.73275.61K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

LongUsername

$ZGN I actually want the market pullback 5% is pretty crazy how this market keep going and going

0 Like Report
glaglewd

$ZGN Awaiting buy signal..

0 Like Report
corner_fight4r

$ZGN what calls are you guys jacked to the tits on?

0 Like Report
MyToiletBroke

$ZGN breaking out of this wedge sooner than later

0 Like Report
gangganggang

$ZGN this is my only green stonk!

I really like this stonk.

0 Like Report
jchonnee

$ZGN I would not be a bear now

0 Like Report
jchonnee

$ZGN great sale!!!! Buy buy buy

0 Like Report