Ermenegildo Zegna NV (ZGN)
NYSE
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.1082 | -1.24752109948 | 8.6732 | 8.98 | 8.05 | 663949 | 8.58661384 | CS |
| 4 | 0.505 | 6.26550868486 | 8.06 | 8.98 | 7.75 | 817309 | 8.33992851 | CS |
| 12 | -1.185 | -12.1538461538 | 9.75 | 9.89 | 7.13 | 878377 | 8.00923298 | CS |
| 26 | -3.315 | -27.904040404 | 11.88 | 12.15 | 7.13 | 624288 | 8.69003088 | CS |
| 52 | -3.015 | -26.0362694301 | 11.58 | 15.26 | 7.13 | 606463 | 10.55385129 | CS |
| 156 | -3.635 | -29.7950819672 | 12.2 | 16.36 | 7.13 | 388574 | 11.34045044 | CS |
| 260 | -1.675 | -16.357421875 | 10.24 | 16.36 | 7.13 | 391208 | 11.3456782 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734738000 | 8.7899999 | 0.51 | 6.16 | 8.15 | 8.8699999 | 8.15 | 624667 |
| 1734651600 | 8.28 | 0.01 | 0.12 | 8.16 | 8.2899999 | 8.05 | 748768 |
| 1734565200 | 8.27 | -0.4 | -4.61 | 8.68 | 8.69 | 8.2449999 | 547383 |
| 1734478800 | 8.67 | -0.2 | -2.25 | 8.99 | 8.99 | 8.61 | 663325 |
| 1734392400 | 8.8699999 | 0.09 | 1.03 | 8.78 | 8.955 | 8.63 | 795297 |
| 1734133200 | 8.78 | 0.14 | 1.62 | 8.64 | 8.81 | 8.635 | 674846 |
| 1734046800 | 8.64 | 0.09 | 1.05 | 8.51 | 8.68 | 8.44 | 720404 |
| 1733960400 | 8.55 | 0.05 | 0.59 | 8.56 | 8.64 | 8.5 | 538470 |
| 1733874000 | 8.5 | 0.01 | 0.12 | 8.35 | 8.6381 | 8.17 | 667764 |
| 1733787600 | 8.49 | 0.22 | 2.66 | 8.48 | 8.6 | 8.35 | 797313 |
| 1733528400 | 8.27 | 0.02 | 0.24 | 8.31 | 8.61 | 8.08 | 998251 |
| 1733442000 | 8.25 | 0.03 | 0.36 | 8.19 | 8.39 | 8.1199999 | 1360070 |
| 1733355600 | 8.22 | -0.2 | -2.38 | 8.3699999 | 8.53 | 8.135 | 1207485 |
| 1733269200 | 8.42 | 0.22 | 2.68 | 8.22 | 8.505 | 8.11 | 1183946 |
| 1733182800 | 8.2 | 0.11 | 1.36 | 8.21 | 8.355 | 8.02 | 1385825 |
| 1732917840 | 8.09 | 0.21 | 2.66 | 7.86 | 8.15 | 7.86 | 436018 |
| 1732750800 | 7.88 | 0.06 | 0.77 | 7.85 | 8.01 | 7.835 | 469752 |
| 1732664400 | 7.82 | -0.15 | -1.88 | 7.96 | 7.96 | 7.75 | 973934 |
| 1732578000 | 7.97 | 0.27 | 3.51 | 7.85 | 8.305 | 7.85 | 1184037 |
| 1732318800 | 7.7 | 0.03 | 0.39 | 7.53 | 7.875 | 7.5 | 1439232 |
| 1732232400 | 7.67 | 0.28 | 3.79 | 7.38 | 7.69 | 7.34 | 922668 |
| 1732146000 | 7.39 | -0.28 | -3.65 | 7.59 | 7.7 | 7.34 | 774661 |
| 1732059600 | 7.67 | 0.14 | 1.86 | 7.39 | 7.8 | 7.365 | 981356 |
| 1731973200 | 7.53 | 0.12 | 1.62 | 7.38 | 7.55 | 7.3 | 607875 |
| 1731714000 | 7.41 | -0.04 | -0.54 | 7.45 | 7.53 | 7.2 | 642031 |
| 1731627600 | 7.45 | -0.2 | -2.61 | 7.89 | 8.0399999 | 7.405 | 1058805 |
| 1731541200 | 7.65 | 0.14 | 1.86 | 7.5 | 7.92 | 7.38 | 1285754 |
| 1731454800 | 7.51 | 0.22 | 3.02 | 7.69 | 7.78 | 7.33 | 1831006 |
| 1731368400 | 7.29 | -0.18 | -2.41 | 7.48 | 7.48 | 7.13 | 1139756 |
| 1731109200 | 7.47 | 0.02 | 0.27 | 7.34 | 7.56 | 7.24 | 3741579 |
| 1731022800 | 7.45 | 0.3 | 4.20 | 7.42 | 7.625 | 7.29 | 5231626 |
| 1730936400 | 7.15 | -0.42 | -5.55 | 7.59 | 7.59 | 7.13 | 1084787 |
| 1730850000 | 7.57 | -0.05 | -0.66 | 7.62 | 7.68 | 7.55 | 752446 |
| 1730763600 | 7.62 | 0.02 | 0.26 | 7.61 | 7.84 | 7.61 | 436633 |
| 1730500800 | 7.6 | 0 | 0.00 | 7.68 | 7.75 | 7.545 | 663617 |
| 1730414400 | 7.6 | -0.2 | -2.56 | 7.8 | 7.86 | 7.54 | 355296 |
| 1730328000 | 7.8 | -0.09 | -1.14 | 7.89 | 7.945 | 7.75 | 466776 |
| 1730241600 | 7.89 | -0.05 | -0.63 | 7.94 | 8 | 7.75 | 887760 |
| 1730155200 | 7.94 | -0.09 | -1.12 | 8.03 | 8.11 | 7.885 | 512666 |
| 1729896000 | 8.03 | -0.04 | -0.50 | 8.06 | 8.1 | 7.99 | 603906 |
| 1729809600 | 8.07 | 0.03 | 0.37 | 8.07 | 8.11 | 7.9801 | 833767 |
| 1729723200 | 8.0399999 | 0.04 | 0.50 | 7.9 | 8.13 | 7.85 | 1407533 |
| 1729636800 | 8 | -0.15 | -1.84 | 8.18 | 8.59 | 7.95 | 697978 |
| 1729550400 | 8.15 | -0.24 | -2.86 | 8.25 | 8.42 | 8.11 | 400638 |
| 1729291200 | 8.39 | 0.05 | 0.60 | 8.47 | 8.53 | 8.33 | 393174 |
| 1729204800 | 8.34 | -0.03 | -0.36 | 8.3699999 | 8.45 | 8.2899999 | 404833 |
| 1729118400 | 8.3699999 | 0.24 | 2.95 | 8.18 | 8.46 | 8.18 | 578098 |
| 1729032000 | 8.13 | -0.49 | -5.68 | 8.6199999 | 8.6199999 | 8.1199999 | 580486 |
| 1728945600 | 8.6199999 | -0.17 | -1.93 | 8.7899999 | 8.7899999 | 8.56 | 236088 |
| 1728686400 | 8.7899999 | 0.01 | 0.11 | 8.75 | 8.8699999 | 8.75 | 206411 |
| 1728600000 | 8.78 | -0.09 | -1.01 | 8.84 | 8.88 | 8.76 | 243499 |
| 1728513600 | 8.8699999 | 0 | 0.00 | 8.84 | 8.96 | 8.77 | 302852 |
| 1728427200 | 8.8699999 | -0.03 | -0.34 | 8.74 | 8.945 | 8.56 | 354700 |
| 1728340800 | 8.9 | -0.01 | -0.11 | 8.83 | 8.95 | 8.71 | 392120 |
| 1728081600 | 8.91 | 0.21 | 2.41 | 8.95 | 9.03 | 8.74 | 486498 |
| 1727995200 | 8.7 | -0.38 | -4.19 | 9 | 9.1 | 8.591 | 1257932 |
| 1727908800 | 9.08 | -0.2 | -2.16 | 9.25 | 9.39 | 8.98 | 495275 |
| 1727822400 | 9.28 | -0.56 | -5.69 | 9.78 | 9.86 | 9.2 | 1188572 |
| 1727736000 | 9.84 | 0.09 | 0.92 | 9.75 | 9.91 | 9.69 | 901308 |
| 1727476800 | 9.75 | 0.48 | 5.18 | 9.38 | 9.99 | 9.3 | 2349454 |
| 1727390400 | 9.27 | 0.74 | 8.68 | 8.92 | 9.49 | 8.755 | 1246251 |
| 1727304000 | 8.53 | 0.08 | 0.95 | 8.51 | 8.74 | 8.45 | 1062015 |
| 1727217600 | 8.45 | 0.52 | 6.56 | 8.1 | 8.485 | 8.1 | 932336 |
| 1727131200 | 7.93 | -0.54 | -6.38 | 8.23 | 8.26 | 7.89 | 1251357 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
