ZIPP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	31.91	31.91	31.91	31.91	31.91	0.42%	29
Dec 4, 2025	30.76	31.78	30.76	31.78	31.78	1.97%	253
Dec 3, 2025	31.16	31.16	31.16	31.16	31.16	7.47%	56
Dec 2, 2025	29.00	29.00	29.00	29.00	29.00	1.03%	104
Dec 1, 2025	28.70	28.70	28.70	28.70	28.70	-1.19%	30
Nov 28, 2025	28.77	29.05	28.77	29.05	29.05	2.77%	225
Nov 26, 2025	27.48	28.26	27.48	28.26	28.26	4.21%	735
Nov 25, 2025	26.90	27.12	26.90	27.12	27.12	0.23%	256
Nov 24, 2025	27.06	27.06	27.06	27.06	27.06	6.76%	257
Nov 21, 2025	25.35	25.35	25.35	25.35	25.35	-0.82%	164
Nov 20, 2025	29.31	29.31	25.56	25.56	25.56	-8.75%	3,490
Nov 19, 2025	28.68	28.68	28.00	28.01	28.01	-1.27%	581
Nov 18, 2025	28.37	28.37	28.37	28.37	28.37	-3.05%	39
Nov 17, 2025	29.18	29.45	29.18	29.26	29.26	1.67%	288
Nov 14, 2025	29.15	29.15	28.78	28.78	28.78	0.19%	369
Nov 13, 2025	30.61	30.61	28.72	28.72	28.72	-8.58%	1,043
Nov 12, 2025	31.42	31.42	31.42	31.42	31.42	-2.26%	128
Nov 11, 2025	32.15	32.15	32.15	32.15	32.14	-1.79%	204
Nov 10, 2025	32.73	32.73	32.73	32.73	32.73	5.88%	279
Nov 7, 2025	30.64	31.36	29.88	30.91	30.91	-4.08%	1,202
Nov 6, 2025	31.68	32.23	31.68	32.23	32.23	-3.98%	1,044
Nov 5, 2025	33.24	33.89	33.09	33.56	33.56	1.54%	943
Nov 4, 2025	32.65	33.11	32.59	33.06	33.06	-10.27%	1,180
Nov 3, 2025	35.55	36.84	35.55	36.84	36.84	5.94%	1,576
Oct 31, 2025	34.13	34.77	34.13	34.77	34.77	3.75%	956
Oct 30, 2025	33.52	33.52	33.52	33.52	33.52	-3.67%	337
Oct 29, 2025	34.37	34.79	34.37	34.79	34.79	0.24%	713
Oct 28, 2025	35.00	35.00	34.71	34.71	34.71	0.78%	934
Oct 27, 2025	34.35	34.44	34.35	34.44	34.44	6.85%	613
Oct 24, 2025	32.23	32.23	32.23	32.23	32.23	-4.01%	264
Oct 23, 2025	32.39	33.58	32.39	33.58	33.58	4.90%	745
Oct 22, 2025	31.62	32.01	31.62	32.01	32.01	-2.18%	687
Oct 21, 2025	33.24	33.24	32.72	32.72	32.72	-1.51%	334
Oct 20, 2025	32.84	33.24	32.84	33.23	33.22	3.31%	657
Oct 17, 2025	31.91	32.16	31.73	32.16	32.16	2.11%	2,480
Oct 16, 2025	32.25	32.43	31.50	31.50	31.50	-3.70%	1,236
Oct 15, 2025	33.15	33.22	32.71	32.71	32.71	1.72%	864
Oct 14, 2025	32.64	32.64	32.15	32.15	32.15	-1.45%	531
Oct 13, 2025	31.84	32.63	31.75	32.63	32.63	6.00%	1,976
Oct 10, 2025	32.09	32.09	30.78	30.78	30.78	-7.72%	709
Oct 9, 2025	33.36	33.36	33.36	33.36	33.35	-4.14%	240
Oct 8, 2025	34.35	34.79	34.35	34.79	34.79	2.82%	1,399
Oct 7, 2025	36.12	36.12	33.84	33.84	33.84	-6.73%	1,993
Oct 6, 2025	35.15	36.44	35.02	36.28	36.28	9.01%	3,665
Oct 3, 2025	34.67	34.67	33.28	33.28	33.28	-1.48%	400
Oct 2, 2025	34.08	34.08	33.78	33.78	33.78	-5.37%	1,034
Oct 1, 2025	35.59	35.95	35.38	35.70	35.70	2.01%	737
Sep 30, 2025	34.58	35.00	34.03	35.00	35.00	-1.24%	1,006
Sep 29, 2025	35.61	35.61	35.43	35.43	35.43	1.81%	518
Sep 26, 2025	33.56	34.80	33.56	34.80	34.80	4.50%	527