Ermenegildo Zegna NV (ZGN) Historical Stock Data
8.63 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ZGN is up 0.41% 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 |
|---|---|---|---|---|---|---|
| 2024-12-24 | 8.51 | 8.63 | ↑$0.12 (1.41%) | 8.40 | 8.65 | 146.95K |
| 2024-12-23 | 8.75 | 8.51 | ↓$0.24 (-2.74%) | 8.43 | 8.79 | 775.12K |
| 2024-12-20 | 8.15 | 8.79 | ↑$0.64 (7.85%) | 8.15 | 8.87 | 624.67K |
| 2024-12-19 | 8.16 | 8.28 | ↑$0.12 (1.47%) | 8.05 | 8.28 | 748.77K |
| 2024-12-18 | 8.68 | 8.27 | ↓$0.41 (-4.72%) | 8.25 | 8.69 | 547.38K |
| 2024-12-17 | 8.99 | 8.67 | ↓$0.32 (-3.56%) | 8.61 | 8.99 | 655.92K |
| 2024-12-16 | 8.78 | 8.87 | ↑$0.09 (1.03%) | 8.66 | 8.96 | 794.80K |
| 2024-12-13 | 8.64 | 8.78 | ↑$0.14 (1.62%) | 8.64 | 8.81 | 674.80K |
| 2024-12-12 | 8.51 | 8.64 | ↑$0.13 (1.53%) | 8.44 | 8.68 | 720.40K |
| 2024-12-11 | 8.56 | 8.55 | ↓$0.01 (-0.12%) | 8.51 | 8.64 | 538.47K |
| 2024-12-10 | 8.35 | 8.50 | ↑$0.15 (1.80%) | 8.17 | 8.64 | 667.76K |
| 2024-12-09 | 8.48 | 8.49 | ↑$0.01 (0.12%) | 8.35 | 8.60 | 797.31K |
| 2024-12-06 | 8.31 | 8.27 | ↓$0.04 (-0.48%) | 8.08 | 8.55 | 0.99M |
| 2024-12-05 | 8.19 | 8.25 | ↑$0.06 (0.73%) | 8.13 | 8.39 | 1.36M |
| 2024-12-04 | 8.37 | 8.22 | ↓$0.15 (-1.79%) | 8.14 | 8.53 | 1.21M |
| 2024-12-03 | 8.22 | 8.42 | ↑$0.20 (2.43%) | 8.11 | 8.50 | 1.18M |
| 2024-12-02 | 8.21 | 8.20 | ↓$0.01 (-0.12%) | 8.04 | 8.36 | 1.39M |
| 2024-11-29 | 7.86 | 8.09 | ↑$0.23 (2.93%) | 7.86 | 8.15 | 436.02K |
| 2024-11-27 | 7.85 | 7.88 | ↑$0.03 (0.38%) | 7.84 | 7.99 | 469.75K |
| 2024-11-26 | 7.96 | 7.82 | ↓$0.14 (-1.76%) | 7.75 | 7.96 | 0.97M |
| 2024-11-25 | 7.85 | 7.97 | ↑$0.12 (1.53%) | 7.85 | 8.31 | 1.19M |
| 2024-11-22 | 7.53 | 7.70 | ↑$0.17 (2.26%) | 7.50 | 7.88 | 1.44M |
| 2024-11-21 | 7.38 | 7.67 | ↑$0.29 (3.93%) | 7.35 | 7.69 | 0.92M |
| 2024-11-20 | 7.59 | 7.39 | ↓$0.20 (-2.64%) | 7.35 | 7.70 | 774.66K |
| 2024-11-19 | 7.39 | 7.67 | ↑$0.28 (3.79%) | 7.37 | 7.80 | 0.98M |
| 2024-11-18 | 7.38 | 7.53 | ↑$0.15 (2.03%) | 7.33 | 7.54 | 607.88K |
| 2024-11-15 | 7.45 | 7.41 | ↓$0.04 (-0.54%) | 7.20 | 7.50 | 642.03K |
| 2024-11-14 | 7.89 | 7.45 | ↓$0.44 (-5.58%) | 7.41 | 8.04 | 1.06M |
| 2024-11-13 | 7.50 | 7.65 | ↑$0.15 (2.00%) | 7.38 | 7.92 | 1.21M |
| 2024-11-12 | 7.69 | 7.51 | ↓$0.18 (-2.34%) | 7.33 | 7.78 | 1.83M |
Create an account or log in to view more rows.
$ZGN Beautiful!! 😀
$ZGN Good morning gang!
$ZGN is going to have a run next month
$ZGN buying!
$ZGN tomorrow will be an explosion day
I believe it!
$ZGN bounce it!!
$ZGN TRUST THE PROCESS! BUY AND HOLD! OUR TIME IS COMING$$$
$ZGN LOADING UP HERE!
$ZGN oversold! Buy the dip
$ZGN Slapping that ask today