Canada markets closed

Ermenegildo Zegna N.V. (ZGN)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
8.91+0.21 (+2.41%)
At close: 04:00PM EDT
8.91 +0.01 (+0.11%)
After hours: 04:00PM EDT
Time Period:
Oct 05, 2023 - Oct 05, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 04, 20248.959.038.748.918.91486,500
Oct 03, 20249.009.108.598.708.701,257,900
Oct 02, 20249.259.398.989.089.08495,300
Oct 01, 20249.789.849.209.289.281,188,600
Sept 30, 20249.759.919.699.849.84901,300
Sept 27, 20249.389.999.309.759.752,351,400
Sept 26, 20248.929.498.769.279.271,246,300
Sept 25, 20248.518.748.458.538.531,062,000
Sept 24, 20248.108.488.108.458.45932,300
Sept 23, 20248.238.267.897.937.931,251,400
Sept 20, 20248.658.868.478.478.471,232,100
Sept 19, 20249.179.188.618.728.721,321,600
Sept 18, 20249.509.508.698.828.821,659,000
Sept 17, 202410.0110.139.739.759.75370,700
Sept 16, 20249.9410.079.8010.0310.03361,000
Sept 13, 20249.7810.149.789.959.95270,400
Sept 12, 20249.679.739.599.689.68115,600
Sept 11, 20249.579.709.369.669.66211,200
Sept 10, 20249.789.889.409.489.48361,500
Sept 09, 20249.909.969.779.789.78238,000
Sept 06, 202410.1810.229.809.919.91324,000
Sept 05, 202410.1810.3610.1410.2510.25257,300
Sept 04, 202410.2610.3110.1210.1810.18109,200
Sept 03, 202410.5710.5710.2610.3210.32147,700
Aug 30, 202410.1910.5910.1410.5710.57264,600
Aug 29, 202410.2010.2810.1010.1710.1799,600
Aug 28, 202410.3910.3910.1510.1610.16170,300
Aug 27, 202410.3510.4810.2910.4510.45150,100
Aug 26, 202410.4810.5910.4110.4110.41131,800
Aug 23, 202410.3010.4810.3010.4210.42214,500
Aug 22, 202410.4310.5610.2310.2510.25220,500
Aug 21, 202410.3410.5110.2110.4110.41225,200
Aug 20, 202410.3910.4410.1410.2310.23345,300
Aug 19, 202410.2810.4210.2010.3610.36258,000
Aug 16, 202410.2610.2710.1510.2510.25135,800
Aug 15, 202410.2810.3410.2010.2310.23242,300
Aug 14, 202410.1610.2610.0010.1510.15261,400
Aug 13, 202410.0410.3010.0310.1710.17273,400
Aug 12, 202410.1810.3210.0110.0110.01154,100
Aug 09, 202410.5510.5510.0810.1810.18332,600
Aug 08, 202410.4010.6410.3810.5310.53286,700
Aug 07, 202410.7310.8210.3910.3910.39171,900
Aug 06, 202410.7410.7410.5310.6310.63248,700
Aug 05, 202410.7710.9910.6010.6910.69273,300
Aug 02, 202410.6911.1510.5111.1511.15326,500
Aug 01, 202411.3011.4010.8910.9510.95231,600
Jul 31, 202411.1711.5211.1711.3011.30372,300
Jul 30, 202411.1511.3611.0711.1411.14177,200
Jul 29, 202411.1411.1811.0411.1411.14146,600
Jul 26, 202411.0811.2510.9411.1211.12381,300
Jul 25, 202410.3411.1710.3111.1011.10940,400
Jul 24, 202410.8510.8510.2210.2510.25782,200
Jul 23, 202411.2111.2110.7710.8810.88533,600
Jul 22, 202411.0611.3310.8611.3211.32308,600
Jul 19, 202411.0311.2310.9711.1211.12189,400
Jul 18, 202411.2511.4211.0511.1211.12216,800
Jul 17, 202410.9911.3310.9111.3011.30232,100
Jul 16, 202411.0111.0910.9110.9510.95461,100
Jul 15, 202411.3011.3010.8511.0111.01370,700
Jul 12, 202411.3311.3911.1811.3511.35269,900
Jul 11, 202411.0511.3810.9511.2611.26483,300
Jul 10, 202411.1011.3210.7710.8210.82342,600
Jul 09, 202411.2211.2210.9010.9210.92469,900
Jul 08, 202411.3911.5311.2511.3011.30196,500
Jul 05, 202411.6211.6211.3211.3611.36413,100
Jul 05, 20240.13 Dividend
Jul 03, 202411.5511.6911.4911.6211.4980,400
Jul 02, 202411.7011.7511.4411.5011.37301,000
Jul 01, 202411.8911.9111.6611.6711.54240,000
Jun 28, 202411.7311.9611.6811.8411.71251,400
Jun 27, 202411.7711.8111.6511.7511.62231,100
Jun 26, 202411.7011.8311.7011.8011.67129,100
Jun 25, 202411.7911.9111.7011.7911.66180,500
Jun 24, 202411.8812.1511.8711.8811.75163,600
Jun 21, 202411.7911.9111.7311.8511.72300,400
Jun 20, 202411.6811.9411.6211.8211.69322,000
Jun 18, 202411.7311.7411.6411.6811.55159,200
Jun 17, 202411.7211.8411.6511.7711.64158,400
Jun 14, 202411.9111.9811.6511.6511.52290,400
Jun 13, 202412.1512.2911.9111.9911.86350,200
Jun 12, 202412.6512.7712.2512.2512.11394,900
Jun 11, 202412.2912.4512.2312.4112.27211,800
Jun 10, 202412.2512.4112.2312.4012.26254,400
Jun 07, 202412.3612.4912.2112.3012.16253,500
Jun 06, 202412.5112.6412.3512.4412.30181,800
Jun 05, 202412.3612.6912.3212.5612.42281,600
Jun 04, 202412.4112.5312.1712.2712.13238,300
Jun 03, 202412.3512.5212.3112.4712.33277,800
May 31, 202412.3812.5412.2112.3212.18272,100
May 30, 202411.9512.3511.9512.3312.19350,700
May 29, 202412.2612.2611.8611.8811.75409,500
May 28, 202412.6612.7012.3312.4312.29335,900
May 24, 202412.6612.7912.6012.6212.48242,200
May 23, 202412.6612.7512.5212.6012.46253,000
May 22, 202412.7912.9512.6112.6412.50313,100
May 21, 202412.9112.9812.8212.8212.68435,600
May 20, 202413.1913.3612.9612.9712.82621,600
May 17, 202412.8013.2212.6913.1913.04486,900
May 16, 202412.4812.8512.4412.7912.65448,900
May 15, 202412.6912.7812.5212.5212.38472,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...