Zayo Group Holdings Inc (ZAYO) Historical Stock Data

Historical Data

In the past 30 trading days, ZAYO is down -0.01% a day on average. There have been 12 days where Zayo Group Holdings Inc closed green and 18 days where ZAYO closed red.

Date	Open	Close	Change	Low	High	Volume
2019-05-28	32.65	32.34	↓$0.31 (-0.95%)	32.34	32.69	4.46M
2019-05-24	32.66	32.62	↓$0.04 (-0.12%)	32.61	32.69	3.77M
2019-05-23	32.68	32.62	↓$0.06 (-0.18%)	32.61	32.74	7.25M
2019-05-22	32.67	32.69	↑$0.02 (0.06%)	32.67	32.76	4.23M
2019-05-21	32.73	32.74	↑$0.01 (0.03%)	32.68	32.75	3.29M
2019-05-20	32.61	32.70	↑$0.09 (0.28%)	32.56	32.75	5.78M
2019-05-17	32.75	32.70	↓$0.05 (-0.15%)	32.67	32.79	4.76M
2019-05-16	32.85	32.81	↓$0.04 (-0.12%)	32.75	32.87	3.53M
2019-05-15	32.85	32.86	↑$0.01 (0.03%)	32.84	32.92	7M
2019-05-14	32.96	32.85	↓$0.11 (-0.33%)	32.84	33.04	6.29M
2019-05-13	32.75	32.92	↑$0.17 (0.52%)	32.67	32.98	6.56M
2019-05-10	32.92	32.83	↓$0.09 (-0.27%)	32.75	33.01	9.75M
2019-05-09	32.92	32.91	↓$0.01 (-0.03%)	32.85	33.06	12.85M
2019-05-08	33.11	33.00	↓$0.11 (-0.33%)	32.97	33.25	96.82M
2019-05-07	30.82	30.62	↓$0.20 (-0.65%)	30.20	30.94	4.43M
2019-05-06	30.65	31.02	↑$0.37 (1.21%)	30.32	31.19	3.07M
2019-05-03	31.19	31.24	↑$0.05 (0.16%)	30.95	31.43	3.35M
2019-05-02	31.04	31.01	↓$0.03 (-0.10%)	30.79	31.36	2.14M
2019-05-01	31.18	31.12	↓$0.06 (-0.19%)	30.92	31.32	2.07M
2019-04-30	30.77	31.29	↑$0.52 (1.69%)	30.60	31.39	3.63M
2019-04-29	31.51	30.71	↓$0.80 (-2.54%)	30.65	31.51	4.41M
2019-04-26	31.30	32.04	↑$0.74 (2.36%)	31.00	32.06	5.59M
2019-04-25	31.69	30.60	↓$1.09 (-3.44%)	28.17	31.77	9.10M
2019-04-24	31.47	31.73	↑$0.26 (0.83%)	31.47	32.11	4.43M
2019-04-23	31.70	31.61	↓$0.09 (-0.28%)	31.34	31.76	2.20M
2019-04-22	31.71	31.67	↓$0.04 (-0.13%)	31.17	31.76	5.97M
2019-04-18	31.84	31.71	↓$0.13 (-0.41%)	31.58	31.97	5.84M
2019-04-17	32.05	31.75	↓$0.30 (-0.94%)	31.66	32.10	2.57M
2019-04-16	31.65	31.95	↑$0.30 (0.95%)	31.50	32.04	3.49M
2019-04-15	30.81	31.67	↑$0.86 (2.79%)	30.50	32.31	9.38M