Skip to main content
Zynex, Inc. (ZYXI)
NASDAQ: ZYXI · Real-Time Price · USD
1.650
+0.070 (4.43%)
At close: Aug 13, 2025, 4:00 PM
1.649
-0.001 (-0.06%)
After-hours: Aug 13, 2025, 5:05 PM EDT

Zynex Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 13, 20251.601.651.601.65-4.43%183,166
Aug 12, 20251.401.601.401.581.5811.27%217,967
Aug 11, 20251.451.461.371.421.42-2.07%161,100
Aug 8, 20251.481.511.431.451.45-1.36%198,100
Aug 7, 20251.551.581.461.471.47-5.16%173,431
Aug 6, 20251.571.641.511.551.55-0.64%347,155
Aug 5, 20251.681.771.521.561.56-9.57%617,525
Aug 4, 20251.331.801.301.731.7336.36%5,020,149
Aug 1, 20252.112.111.231.271.27-43.27%2,284,934
Jul 31, 20252.572.572.232.232.23-10.44%233,070
Jul 30, 20252.502.602.452.492.490.40%72,283
Jul 29, 20252.542.592.482.482.48-3.13%118,971
Jul 28, 20252.572.632.502.562.56-0.78%100,685
Jul 25, 20252.502.822.462.582.581.98%453,534
Jul 24, 20252.502.582.472.532.531.20%164,416
Jul 23, 20252.442.512.402.502.502.46%78,402
Jul 22, 20252.342.472.342.442.444.27%56,541
Jul 21, 20252.312.412.312.342.341.30%38,515
Jul 18, 20252.372.402.262.312.31-1.70%70,109
Jul 17, 20252.292.482.292.352.353.52%85,769
Jul 16, 20252.262.312.222.272.27-0.44%77,865
Jul 15, 20252.132.282.132.282.288.06%120,449
Jul 14, 20252.272.292.052.112.11-5.80%227,215
Jul 11, 20252.312.332.182.242.24-2.61%106,163
Jul 10, 20252.402.452.292.302.30-3.77%72,529
Jul 9, 20252.432.492.382.392.39-1.65%166,754
Jul 8, 20252.542.542.432.432.43-3.19%94,675
Jul 7, 20252.442.602.362.512.514.58%244,635
Jul 3, 20252.612.672.312.402.40-10.78%243,216
Jul 2, 20252.652.722.632.692.691.13%93,279
Jul 1, 20252.582.712.512.662.663.10%125,452
Jun 30, 20252.612.642.572.582.581.18%139,350
Jun 27, 20252.612.822.552.552.55-2.30%2,318,004
Jun 26, 20252.452.612.432.612.616.53%127,109
Jun 25, 20252.512.552.402.452.45-2.00%125,669
Jun 24, 20252.402.542.342.502.504.60%186,915
Jun 23, 20252.472.562.302.392.39-4.02%136,046
Jun 20, 20252.442.582.412.492.493.32%208,294
Jun 18, 20252.342.462.312.412.412.12%157,436
Jun 17, 20252.372.472.282.362.36-0.42%182,513
Jun 16, 20252.132.382.082.372.3712.86%179,041
Jun 13, 20252.022.142.002.102.101.45%99,589
Jun 12, 20252.052.131.992.072.071.47%176,262
Jun 11, 20252.182.222.032.042.04-6.85%101,390
Jun 10, 20252.212.252.192.192.19-101,652
Jun 9, 20252.202.262.132.192.190.46%113,955
Jun 6, 20252.182.272.152.182.182.35%187,254
Jun 5, 20252.182.202.122.132.13-0.93%55,569
Jun 4, 20252.142.252.142.152.150.47%159,220
Jun 3, 20252.112.171.992.142.145.94%676,242