Zevenbergen Growth Investor (ZVNBX)
Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
At close: 08:01PM EDT
Time Period:
May 20, 2023 - May 20, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 17, 2024 | 30.31 | 30.31 | 30.31 | 30.31 | 30.31 | - |
| May 16, 2024 | 30.31 | 30.31 | 30.31 | 30.31 | 30.31 | - |
| May 15, 2024 | 30.38 | 30.38 | 30.38 | 30.38 | 30.38 | - |
| May 14, 2024 | 29.90 | 29.90 | 29.90 | 29.90 | 29.90 | - |
| May 13, 2024 | 29.75 | 29.75 | 29.75 | 29.75 | 29.75 | - |
| May 10, 2024 | 29.74 | 29.74 | 29.74 | 29.74 | 29.74 | - |
| May 09, 2024 | 29.93 | 29.93 | 29.93 | 29.93 | 29.93 | - |
| May 08, 2024 | 30.08 | 30.08 | 30.08 | 30.08 | 30.08 | - |
| May 07, 2024 | 30.90 | 30.90 | 30.90 | 30.90 | 30.90 | - |
| May 06, 2024 | 31.15 | 31.15 | 31.15 | 31.15 | 31.15 | - |
| May 03, 2024 | 30.43 | 30.43 | 30.43 | 30.43 | 30.43 | - |
| May 02, 2024 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | - |
| May 01, 2024 | 29.30 | 29.30 | 29.30 | 29.30 | 29.30 | - |
| Apr 30, 2024 | 29.47 | 29.47 | 29.47 | 29.47 | 29.47 | - |
| Apr 29, 2024 | 30.06 | 30.06 | 30.06 | 30.06 | 30.06 | - |
| Apr 26, 2024 | 29.76 | 29.76 | 29.76 | 29.76 | 29.76 | - |
| Apr 25, 2024 | 29.25 | 29.25 | 29.25 | 29.25 | 29.25 | - |
| Apr 24, 2024 | 29.43 | 29.43 | 29.43 | 29.43 | 29.43 | - |
| Apr 23, 2024 | 29.47 | 29.47 | 29.47 | 29.47 | 29.47 | - |
| Apr 22, 2024 | 28.61 | 28.61 | 28.61 | 28.61 | 28.61 | - |
| Apr 19, 2024 | 28.31 | 28.31 | 28.31 | 28.31 | 28.31 | - |
| Apr 18, 2024 | 29.31 | 29.31 | 29.31 | 29.31 | 29.31 | - |
| Apr 17, 2024 | 29.45 | 29.45 | 29.45 | 29.45 | 29.45 | - |
| Apr 16, 2024 | 29.87 | 29.87 | 29.87 | 29.87 | 29.87 | - |
| Apr 15, 2024 | 29.81 | 29.81 | 29.81 | 29.81 | 29.81 | - |
| Apr 12, 2024 | 30.75 | 30.75 | 30.75 | 30.75 | 30.75 | - |
| Apr 11, 2024 | 31.46 | 31.46 | 31.46 | 31.46 | 31.46 | - |
| Apr 10, 2024 | 30.97 | 30.97 | 30.97 | 30.97 | 30.97 | - |
| Apr 09, 2024 | 31.26 | 31.26 | 31.26 | 31.26 | 31.26 | - |
| Apr 08, 2024 | 31.10 | 31.10 | 31.10 | 31.10 | 31.10 | - |
| Apr 05, 2024 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - |
| Apr 04, 2024 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | - |
| Apr 03, 2024 | 31.13 | 31.13 | 31.13 | 31.13 | 31.13 | - |
| Apr 02, 2024 | 31.24 | 31.24 | 31.24 | 31.24 | 31.24 | - |
| Apr 01, 2024 | 31.64 | 31.64 | 31.64 | 31.64 | 31.64 | - |
| Mar 28, 2024 | 31.59 | 31.59 | 31.59 | 31.59 | 31.59 | - |
| Mar 27, 2024 | 31.64 | 31.64 | 31.64 | 31.64 | 31.64 | - |
| Mar 26, 2024 | 31.70 | 31.70 | 31.70 | 31.70 | 31.70 | - |
| Mar 25, 2024 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | - |
| Mar 22, 2024 | 31.84 | 31.84 | 31.84 | 31.84 | 31.84 | - |
| Mar 21, 2024 | 31.77 | 31.77 | 31.77 | 31.77 | 31.77 | - |
| Mar 20, 2024 | 31.59 | 31.59 | 31.59 | 31.59 | 31.59 | - |
| Mar 19, 2024 | 31.01 | 31.01 | 31.01 | 31.01 | 31.01 | - |
| Mar 18, 2024 | 30.91 | 30.91 | 30.91 | 30.91 | 30.91 | - |
| Mar 15, 2024 | 30.61 | 30.61 | 30.61 | 30.61 | 30.61 | - |
| Mar 14, 2024 | 31.10 | 31.10 | 31.10 | 31.10 | 31.10 | - |
| Mar 13, 2024 | 31.53 | 31.53 | 31.53 | 31.53 | 31.53 | - |
| Mar 12, 2024 | 31.63 | 31.63 | 31.63 | 31.63 | 31.63 | - |
| Mar 11, 2024 | 31.10 | 31.10 | 31.10 | 31.10 | 31.10 | - |
| Mar 08, 2024 | 31.41 | 31.41 | 31.41 | 31.41 | 31.41 | - |
| Mar 07, 2024 | 31.92 | 31.92 | 31.92 | 31.92 | 31.92 | - |
| Mar 06, 2024 | 31.36 | 31.36 | 31.36 | 31.36 | 31.36 | - |
| Mar 05, 2024 | 31.10 | 31.10 | 31.10 | 31.10 | 31.10 | - |
| Mar 04, 2024 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | - |
| Mar 01, 2024 | 31.99 | 31.99 | 31.99 | 31.99 | 31.99 | - |
| Feb 29, 2024 | 31.52 | 31.52 | 31.52 | 31.52 | 31.52 | - |
| Feb 28, 2024 | 31.42 | 31.42 | 31.42 | 31.42 | 31.42 | - |
| Feb 27, 2024 | 31.42 | 31.42 | 31.42 | 31.42 | 31.42 | - |
| Feb 26, 2024 | 31.28 | 31.28 | 31.28 | 31.28 | 31.28 | - |
| Feb 23, 2024 | 30.99 | 30.99 | 30.99 | 30.99 | 30.99 | - |
| Feb 22, 2024 | 31.28 | 31.28 | 31.28 | 31.28 | 31.28 | - |
| Feb 21, 2024 | 30.15 | 30.15 | 30.15 | 30.15 | 30.15 | - |
| Feb 20, 2024 | 30.78 | 30.78 | 30.78 | 30.78 | 30.78 | - |
| Feb 16, 2024 | 31.49 | 31.49 | 31.49 | 31.49 | 31.49 | - |
| Feb 15, 2024 | 31.54 | 31.54 | 31.54 | 31.54 | 31.54 | - |
| Feb 14, 2024 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | - |
| Feb 13, 2024 | 30.21 | 30.21 | 30.21 | 30.21 | 30.21 | - |
| Feb 12, 2024 | 30.94 | 30.94 | 30.94 | 30.94 | 30.94 | - |
| Feb 09, 2024 | 31.07 | 31.07 | 31.07 | 31.07 | 31.07 | - |
| Feb 08, 2024 | 30.69 | 30.69 | 30.69 | 30.69 | 30.69 | - |
| Feb 07, 2024 | 30.42 | 30.42 | 30.42 | 30.42 | 30.42 | - |
| Feb 06, 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - |
| Feb 05, 2024 | 30.01 | 30.01 | 30.01 | 30.01 | 30.01 | - |
| Feb 02, 2024 | 30.22 | 30.22 | 30.22 | 30.22 | 30.22 | - |
| Feb 01, 2024 | 29.26 | 29.26 | 29.26 | 29.26 | 29.26 | - |
| Jan 31, 2024 | 28.98 | 28.98 | 28.98 | 28.98 | 28.98 | - |
| Jan 30, 2024 | 29.56 | 29.56 | 29.56 | 29.56 | 29.56 | - |
| Jan 29, 2024 | 29.90 | 29.90 | 29.90 | 29.90 | 29.90 | - |
| Jan 26, 2024 | 29.25 | 29.25 | 29.25 | 29.25 | 29.25 | - |
| Jan 25, 2024 | 29.15 | 29.15 | 29.15 | 29.15 | 29.15 | - |
| Jan 24, 2024 | 29.26 | 29.26 | 29.26 | 29.26 | 29.26 | - |
| Jan 23, 2024 | 29.16 | 29.16 | 29.16 | 29.16 | 29.16 | - |
| Jan 22, 2024 | 29.06 | 29.06 | 29.06 | 29.06 | 29.06 | - |
| Jan 19, 2024 | 28.86 | 28.86 | 28.86 | 28.86 | 28.86 | - |
| Jan 18, 2024 | 28.32 | 28.32 | 28.32 | 28.32 | 28.32 | - |
| Jan 17, 2024 | 28.12 | 28.12 | 28.12 | 28.12 | 28.12 | - |
| Jan 16, 2024 | 28.28 | 28.28 | 28.28 | 28.28 | 28.28 | - |
| Jan 12, 2024 | 28.24 | 28.24 | 28.24 | 28.24 | 28.24 | - |
| Jan 11, 2024 | 28.36 | 28.36 | 28.36 | 28.36 | 28.36 | - |
| Jan 10, 2024 | 28.31 | 28.31 | 28.31 | 28.31 | 28.31 | - |
| Jan 09, 2024 | 28.04 | 28.04 | 28.04 | 28.04 | 28.04 | - |
| Jan 08, 2024 | 27.88 | 27.88 | 27.88 | 27.88 | 27.88 | - |
| Jan 05, 2024 | 27.06 | 27.06 | 27.06 | 27.06 | 27.06 | - |
| Jan 04, 2024 | 26.86 | 26.86 | 26.86 | 26.86 | 26.86 | - |
| Jan 03, 2024 | 26.84 | 26.84 | 26.84 | 26.84 | 26.84 | - |
| Jan 02, 2024 | 27.47 | 27.47 | 27.47 | 27.47 | 27.47 | - |
| Dec 29, 2023 | 28.21 | 28.21 | 28.21 | 28.21 | 28.21 | - |
| Dec 28, 2023 | 28.54 | 28.54 | 28.54 | 28.54 | 28.54 | - |
| Dec 27, 2023 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | - |
| Dec 26, 2023 | 28.44 | 28.44 | 28.44 | 28.44 | 28.44 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.