Canada markets closed

Ermenegildo Zegna N.V. (ZGN)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
12.82-0.15 (-1.16%)
At close: 04:00PM EDT
12.82 0.00 (0.00%)
After hours: 06:09PM EDT
Time Period:
May 21, 2023 - May 21, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 21, 202412.9112.9812.8212.8212.82421,543
May 20, 202413.1913.3612.9612.9712.97621,600
May 17, 202412.8013.2212.6913.1913.19486,900
May 16, 202412.4812.8512.4412.7912.79448,900
May 15, 202412.6912.7812.5212.5212.52472,500
May 14, 202412.6312.7612.6012.6912.69340,200
May 13, 202412.3712.6312.3012.4812.48513,200
May 10, 202412.7512.8212.3112.3212.32624,500
May 09, 202412.7212.8812.6212.6812.68672,200
May 08, 202412.7412.7812.4712.7112.71514,900
May 07, 202412.7812.9412.7212.8112.81488,200
May 06, 202412.7513.0012.6812.8212.82474,300
May 03, 202413.0013.0012.6912.7112.71736,700
May 02, 202412.5512.8512.4312.8112.81714,400
May 01, 202412.3012.5512.2312.4012.40742,600
Apr 30, 202412.1812.3312.0712.3012.30892,100
Apr 29, 202412.0412.3111.9412.3012.30443,200
Apr 26, 202411.9012.1811.8912.0312.03420,700
Apr 25, 202411.8612.0711.8011.8411.84525,600
Apr 24, 202411.8712.0711.8511.9811.98530,800
Apr 23, 202411.6012.0411.6011.9211.92832,700
Apr 22, 202411.5611.7711.5311.7211.72792,000
Apr 19, 202411.6211.8011.5011.5111.51797,900
Apr 18, 202411.4611.9011.4411.6511.651,149,600
Apr 17, 202411.0911.6211.0611.4611.461,081,100
Apr 16, 202411.0811.1511.0011.0211.02565,700
Apr 15, 202411.3111.3811.0111.0111.01649,800
Apr 12, 202411.5911.6411.3111.3111.31785,300
Apr 11, 202411.7011.8511.6111.6711.67603,100
Apr 10, 202411.8311.8311.5311.6711.671,011,900
Apr 09, 202412.1012.2211.7512.0112.011,132,400
Apr 08, 202412.7913.0011.7312.1712.173,200,300
Apr 05, 202413.4413.4411.2711.9611.965,040,600
Apr 04, 202414.0214.1613.7613.9413.94646,100
Apr 03, 202414.0914.2314.0214.0714.07426,600
Apr 02, 202414.4414.5713.9714.1214.12691,000
Apr 01, 202414.6214.7314.4914.5814.58397,700
Mar 28, 202414.5014.8014.4714.6514.65331,900
Mar 27, 202414.4614.5614.3414.5214.52512,600
Mar 26, 202414.5314.6114.3614.3814.38444,400
Mar 25, 202414.6114.8014.4914.5314.53542,600
Mar 22, 202415.2015.2114.4314.6214.621,721,600
Mar 21, 202414.9915.2614.9815.2515.25858,900
Mar 20, 202414.8915.0014.8214.9914.99703,900
Mar 19, 202414.6914.8814.6514.8714.87696,300
Mar 18, 202414.7614.7814.5914.6914.69486,600
Mar 15, 202414.8014.9514.7014.7414.74555,700
Mar 14, 202414.7914.9914.7414.7914.79884,000
Mar 13, 202414.6614.8614.6614.7914.79506,000
Mar 12, 202414.4414.6614.3314.6614.66646,500
Mar 11, 202414.4514.5014.1914.4414.44450,500
Mar 08, 202414.2514.5514.2514.4514.451,041,500
Mar 07, 202414.2214.3014.1014.2014.20746,400
Mar 06, 202414.3014.3513.9414.1414.141,360,400
Mar 05, 202414.5014.6814.2614.6214.62415,600
Mar 04, 202414.5614.7014.2914.5114.51381,600
Mar 01, 202414.4814.6814.2714.5514.55442,800
Feb 29, 202414.4514.4714.2014.3014.30304,400
Feb 28, 202414.0014.4713.9414.4614.46373,200
Feb 27, 202414.0314.1513.9814.0514.05252,500
Feb 26, 202414.2314.2313.9213.9513.95357,900
Feb 23, 202414.1714.2213.8214.2014.20398,100
Feb 22, 202414.0014.4014.0014.2014.20749,100
Feb 21, 202413.3014.0113.3014.0114.01704,500
Feb 20, 202412.9213.3112.9013.3013.30357,000
Feb 16, 202412.7013.0312.5512.9712.97338,300
Feb 15, 202412.8012.8912.6712.7812.78330,600
Feb 14, 202412.4312.7312.4112.7212.72290,800
Feb 13, 202412.4312.4712.2512.3312.33275,100
Feb 12, 202412.5112.8112.5112.6712.67223,400
Feb 09, 202412.5012.5812.3712.5112.51346,000
Feb 08, 202412.8712.8712.5412.5412.54451,500
Feb 07, 202413.0613.0612.8212.8612.86251,300
Feb 06, 202413.2013.3813.0013.0913.09408,300
Feb 05, 202413.1213.1912.8513.1813.18456,600
Feb 02, 202413.2013.2913.0913.1213.12495,600
Feb 01, 202412.4713.2512.4713.2513.251,090,800
Jan 31, 202411.7612.7111.7612.1912.191,014,700
Jan 30, 202411.3911.6211.3511.4911.49388,600
Jan 29, 202411.4911.5211.1511.4811.48637,900
Jan 26, 202410.9011.4810.8511.3411.341,613,700
Jan 25, 202410.6010.7010.4510.6910.69469,200
Jan 24, 202410.7010.8010.5110.5410.54366,900
Jan 23, 202410.5010.9610.4210.7310.73682,100
Jan 22, 202410.2510.4910.2010.4410.44470,300
Jan 19, 202410.2210.3010.1310.3010.30356,200
Jan 18, 202410.3010.3610.2010.2510.25401,800
Jan 17, 202410.2510.2810.1210.1810.18694,800
Jan 16, 202410.6910.7510.4110.4510.45492,000
Jan 12, 202411.0011.0310.8110.8510.85454,500
Jan 11, 202411.0011.1910.9511.0011.00826,800
Jan 10, 202411.2211.3910.7110.7410.74555,500
Jan 09, 202410.8811.4110.8311.3111.311,290,900
Jan 08, 202410.9211.0310.8810.9510.95753,200
Jan 05, 202410.9611.0210.8810.9310.93483,800
Jan 04, 202411.0811.1410.9410.9910.99483,200
Jan 03, 202411.3711.3711.1011.1811.18292,400
Jan 02, 202411.4711.4711.2811.3011.30273,700
Dec 29, 202311.5911.7011.5411.5711.57196,000
Dec 28, 202311.5811.7011.4711.6311.63186,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...