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.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
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 |
2024-03-14 | 14.79 | 14.79 | ↑$0.00 (0.00%) | 14.75 | 15.00 | 883.99K |
2024-03-13 | 14.66 | 14.79 | ↑$0.13 (0.89%) | 14.66 | 14.86 | 496.42K |
2024-03-12 | 14.44 | 14.66 | ↑$0.22 (1.52%) | 14.34 | 14.66 | 646.54K |
2024-03-11 | 14.45 | 14.44 | ↓$0.01 (-0.07%) | 14.20 | 14.50 | 450.48K |
2024-03-08 | 14.25 | 14.45 | ↑$0.20 (1.40%) | 14.25 | 14.55 | 1.04M |
2024-03-07 | 14.22 | 14.20 | ↓$0.02 (-0.14%) | 14.10 | 14.30 | 746.43K |
2024-03-06 | 14.30 | 14.14 | ↓$0.16 (-1.12%) | 13.95 | 14.34 | 1.36M |
2024-03-05 | 14.50 | 14.62 | ↑$0.12 (0.83%) | 14.26 | 14.68 | 411.03K |
2024-03-04 | 14.56 | 14.51 | ↓$0.05 (-0.34%) | 14.29 | 14.70 | 371.49K |
2024-03-01 | 14.48 | 14.55 | ↑$0.07 (0.48%) | 14.27 | 14.68 | 441.21K |
2024-02-29 | 14.45 | 14.30 | ↓$0.15 (-1.04%) | 14.20 | 14.47 | 296.34K |
2024-02-28 | 14.00 | 14.46 | ↑$0.46 (3.29%) | 13.94 | 14.47 | 291.15K |
2024-02-27 | 14.03 | 14.05 | ↑$0.02 (0.14%) | 13.98 | 14.16 | 242.71K |
2024-02-26 | 14.23 | 13.95 | ↓$0.28 (-1.97%) | 13.92 | 14.23 | 355.87K |
2024-02-23 | 14.17 | 14.20 | ↑$0.03 (0.21%) | 13.82 | 14.22 | 392.63K |
2024-02-22 | 14.00 | 14.20 | ↑$0.20 (1.43%) | 14.00 | 14.40 | 700.85K |
2024-02-21 | 13.30 | 14.01 | ↑$0.71 (5.34%) | 13.30 | 14.01 | 695.17K |
2024-02-20 | 12.92 | 13.30 | ↑$0.38 (2.94%) | 12.90 | 13.31 | 349.74K |
2024-02-16 | 12.70 | 12.97 | ↑$0.27 (2.13%) | 12.55 | 13.04 | 303.74K |
2024-02-15 | 12.80 | 12.78 | ↓$0.02 (-0.16%) | 12.67 | 12.89 | 303.41K |
2024-02-14 | 12.43 | 12.72 | ↑$0.29 (2.33%) | 12.41 | 12.73 | 275.61K |
Create an account or log in to view more rows.
$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
$ZGN fuck all u greedy bulls