Canada markets closed

Ermenegildo Zegna N.V. (ZGN)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
12.03+0.19 (+1.60%)
At close: 04:00PM EDT
12.03 -0.01 (-0.08%)
After hours: 04:08PM EDT
Time Period:
Apr 28, 2023 - Apr 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
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
Dec 27, 202311.6811.6811.5711.5911.59140,900
Dec 26, 202311.5811.6711.5511.6011.60174,900
Dec 22, 202311.6411.8411.5611.5711.57308,100
Dec 21, 202311.5711.7011.4811.6511.65313,600
Dec 20, 202311.7011.8111.4711.5011.50356,900
Dec 19, 202311.6711.7011.5111.7011.70499,900
Dec 18, 202311.6811.7611.5711.6011.60659,800
Dec 15, 202311.9011.9211.6111.6911.69563,500
Dec 14, 202311.9712.1311.8511.8811.88622,400
Dec 13, 202311.8011.9711.6611.7511.75810,200
Dec 12, 202311.9211.9211.6711.7411.74460,600
Dec 11, 202311.7911.9011.7311.7911.79362,500
Dec 08, 202311.5711.9011.5111.8711.87411,400
Dec 07, 202312.0012.0311.6211.6711.67316,600
Dec 06, 202312.1512.2711.9012.0012.00322,300
Dec 05, 202311.8512.2011.8512.1012.10606,000
Dec 04, 202311.8011.8611.6211.8511.85343,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...