Ermenegildo Zegna N.V. (ZGN)

NYSE - Nasdaq Real Time Price. Currency in USD

Add to watchlist

9.91

-0.34

(-3.32%)

At close: 04:00PM EDT

9.80

-0.10

(-1.01%)

After hours:

04:07PM EDT

Time Period:

Sept 08, 2023 - Sept 08, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Sept 06, 2024	10.18	10.22	9.80	9.91	9.91	324,000
Sept 05, 2024	10.18	10.36	10.14	10.25	10.25	257,300
Sept 04, 2024	10.26	10.31	10.12	10.18	10.18	109,200
Sept 03, 2024	10.57	10.57	10.26	10.32	10.32	147,700
Aug 30, 2024	10.19	10.59	10.14	10.57	10.57	264,600
Aug 29, 2024	10.20	10.28	10.10	10.17	10.17	99,600
Aug 28, 2024	10.39	10.39	10.15	10.16	10.16	170,300
Aug 27, 2024	10.35	10.48	10.29	10.45	10.45	150,100
Aug 26, 2024	10.48	10.59	10.41	10.41	10.41	131,800
Aug 23, 2024	10.30	10.48	10.30	10.42	10.42	214,500
Aug 22, 2024	10.43	10.56	10.23	10.25	10.25	220,500
Aug 21, 2024	10.34	10.51	10.21	10.41	10.41	225,200
Aug 20, 2024	10.39	10.44	10.14	10.23	10.23	345,300
Aug 19, 2024	10.28	10.42	10.20	10.36	10.36	258,000
Aug 16, 2024	10.26	10.27	10.15	10.25	10.25	135,800
Aug 15, 2024	10.28	10.34	10.20	10.23	10.23	242,300
Aug 14, 2024	10.16	10.26	10.00	10.15	10.15	261,400
Aug 13, 2024	10.04	10.30	10.03	10.17	10.17	273,400
Aug 12, 2024	10.18	10.32	10.01	10.01	10.01	154,100
Aug 09, 2024	10.55	10.55	10.08	10.18	10.18	332,600
Aug 08, 2024	10.40	10.64	10.38	10.53	10.53	286,700
Aug 07, 2024	10.73	10.82	10.39	10.39	10.39	171,900
Aug 06, 2024	10.74	10.74	10.53	10.63	10.63	248,700
Aug 05, 2024	10.77	10.99	10.60	10.69	10.69	273,300
Aug 02, 2024	10.69	11.15	10.51	11.15	11.15	326,500
Aug 01, 2024	11.30	11.40	10.89	10.95	10.95	231,600
Jul 31, 2024	11.17	11.52	11.17	11.30	11.30	372,300
Jul 30, 2024	11.15	11.36	11.07	11.14	11.14	177,200
Jul 29, 2024	11.14	11.18	11.04	11.14	11.14	146,600
Jul 26, 2024	11.08	11.25	10.94	11.12	11.12	381,300
Jul 25, 2024	10.34	11.17	10.31	11.10	11.10	940,400
Jul 24, 2024	10.85	10.85	10.22	10.25	10.25	782,200
Jul 23, 2024	11.21	11.21	10.77	10.88	10.88	533,600
Jul 22, 2024	11.06	11.33	10.86	11.32	11.32	308,600
Jul 19, 2024	11.03	11.23	10.97	11.12	11.12	189,400
Jul 18, 2024	11.25	11.42	11.05	11.12	11.12	216,800
Jul 17, 2024	10.99	11.33	10.91	11.30	11.30	232,100
Jul 16, 2024	11.01	11.09	10.91	10.95	10.95	461,100
Jul 15, 2024	11.30	11.30	10.85	11.01	11.01	370,700
Jul 12, 2024	11.33	11.39	11.18	11.35	11.35	269,900
Jul 11, 2024	11.05	11.38	10.95	11.26	11.26	483,300
Jul 10, 2024	11.10	11.32	10.77	10.82	10.82	342,600
Jul 09, 2024	11.22	11.22	10.90	10.92	10.92	469,900
Jul 08, 2024	11.39	11.53	11.25	11.30	11.30	196,500
Jul 05, 2024	11.62	11.62	11.32	11.36	11.36	413,100
Jul 05, 2024	0.13 Dividend
Jul 03, 2024	11.55	11.69	11.49	11.62	11.49	80,400
Jul 02, 2024	11.70	11.75	11.44	11.50	11.37	301,000
Jul 01, 2024	11.89	11.91	11.66	11.67	11.54	240,000
Jun 28, 2024	11.73	11.96	11.68	11.84	11.71	251,400
Jun 27, 2024	11.77	11.81	11.65	11.75	11.62	231,100
Jun 26, 2024	11.70	11.83	11.70	11.80	11.67	129,100
Jun 25, 2024	11.79	11.91	11.70	11.79	11.66	180,500
Jun 24, 2024	11.88	12.15	11.87	11.88	11.75	163,600
Jun 21, 2024	11.79	11.91	11.73	11.85	11.72	300,400
Jun 20, 2024	11.68	11.94	11.62	11.82	11.69	322,000
Jun 18, 2024	11.73	11.74	11.64	11.68	11.55	159,200
Jun 17, 2024	11.72	11.84	11.65	11.77	11.64	158,400
Jun 14, 2024	11.91	11.98	11.65	11.65	11.52	290,400
Jun 13, 2024	12.15	12.29	11.91	11.99	11.86	350,200
Jun 12, 2024	12.65	12.77	12.25	12.25	12.11	394,900
Jun 11, 2024	12.29	12.45	12.23	12.41	12.27	211,800
Jun 10, 2024	12.25	12.41	12.23	12.40	12.26	254,400
Jun 07, 2024	12.36	12.49	12.21	12.30	12.16	253,500
Jun 06, 2024	12.51	12.64	12.35	12.44	12.30	181,800
Jun 05, 2024	12.36	12.69	12.32	12.56	12.42	281,600
Jun 04, 2024	12.41	12.53	12.17	12.27	12.13	238,300
Jun 03, 2024	12.35	12.52	12.31	12.47	12.33	277,800
May 31, 2024	12.38	12.54	12.21	12.32	12.18	272,100
May 30, 2024	11.95	12.35	11.95	12.33	12.19	350,700
May 29, 2024	12.26	12.26	11.86	11.88	11.75	409,500
May 28, 2024	12.66	12.70	12.33	12.43	12.29	335,900
May 24, 2024	12.66	12.79	12.60	12.62	12.48	242,200
May 23, 2024	12.66	12.75	12.52	12.60	12.46	253,000
May 22, 2024	12.79	12.95	12.61	12.64	12.50	313,100
May 21, 2024	12.91	12.98	12.82	12.82	12.68	435,600
May 20, 2024	13.19	13.36	12.96	12.97	12.82	621,600
May 17, 2024	12.80	13.22	12.69	13.19	13.04	486,900
May 16, 2024	12.48	12.85	12.44	12.79	12.65	448,900
May 15, 2024	12.69	12.78	12.52	12.52	12.38	472,500
May 14, 2024	12.63	12.76	12.60	12.69	12.55	340,200
May 13, 2024	12.37	12.63	12.30	12.48	12.34	513,200
May 10, 2024	12.75	12.82	12.31	12.32	12.18	624,500
May 09, 2024	12.72	12.88	12.62	12.68	12.54	672,200
May 08, 2024	12.74	12.78	12.47	12.71	12.57	514,900
May 07, 2024	12.78	12.94	12.72	12.81	12.67	488,200
May 06, 2024	12.75	13.00	12.68	12.82	12.68	474,300
May 03, 2024	13.00	13.00	12.69	12.71	12.57	736,700
May 02, 2024	12.55	12.85	12.43	12.81	12.67	714,400
May 01, 2024	12.30	12.55	12.23	12.40	12.26	742,600
Apr 30, 2024	12.18	12.33	12.07	12.30	12.16	892,100
Apr 29, 2024	12.04	12.31	11.94	12.30	12.16	443,200
Apr 26, 2024	11.90	12.18	11.89	12.03	11.90	420,700
Apr 25, 2024	11.86	12.07	11.80	11.84	11.71	525,600
Apr 24, 2024	11.87	12.07	11.85	11.98	11.85	530,800
Apr 23, 2024	11.60	12.04	11.60	11.92	11.79	832,700
Apr 22, 2024	11.56	11.77	11.53	11.72	11.59	792,000
Apr 19, 2024	11.62	11.80	11.50	11.51	11.38	797,900
Apr 18, 2024	11.46	11.90	11.44	11.65	11.52	1,149,600
Apr 17, 2024	11.09	11.62	11.06	11.46	11.33	1,081,100
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,781.43-206.85(-0.90%)

S&P 5005,408.42-94.99(-1.73%)

DOW40,345.41-410.34(-1.01%)

CAD/USD0.7369-0.0038(-0.51%)

CRUDE OIL68.16-0.99(-1.43%)

Bitcoin CAD73,185.08-997.54(-1.34%)

Ermenegildo Zegna N.V. (ZGN)

S&P/TSX
22,781.43
-206.85(-0.90%)

S&P 500
5,408.42
-94.99(-1.73%)

DOW
40,345.41
-410.34(-1.01%)

CAD/USD
0.7369
-0.0038(-0.51%)

CRUDE OIL
68.16
-0.99(-1.43%)

Bitcoin CAD
73,185.08
-997.54(-1.34%)