Register for real-time alerts, custom portfolio, and market movers
ZPAY Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 22 2024 | 31.35 | 0.03 | 0.10% | 31.21 | 31.37 | 31.21 | 17,576 |
| May 21 2024 | 31.32 | 0.08 | 0.26% | 31.27 | 31.35 | 31.27 | 19,251 |
| May 17 2024 | 31.24 | -0.03 | -0.10% | 31.18 | 31.27 | 31.18 | 17,692 |
| May 16 2024 | 31.27 | 0.04 | 0.13% | 31.30 | 31.30 | 31.26 | 1,310 |
| May 15 2024 | 31.23 | 0.07 | 0.22% | 31.16 | 31.26 | 31.16 | 3,918 |
| May 14 2024 | 31.16 | 0.01 | 0.03% | 31.20 | 31.20 | 31.12 | 1,690 |
| May 13 2024 | 31.15 | 0.06 | 0.19% | 31.05 | 31.19 | 31.05 | 8,653 |
| May 10 2024 | 31.09 | 0.04 | 0.13% | 31.02 | 31.09 | 31.02 | 2,762 |
| May 09 2024 | 31.05 | -0.06 | -0.19% | 31.04 | 31.06 | 31.04 | 1,206 |
| May 08 2024 | 31.11 | 0.08 | 0.26% | 31.06 | 31.11 | 31.06 | 5,651 |
| May 07 2024 | 31.03 | 0.16 | 0.52% | 30.87 | 31.10 | 30.87 | 6,274 |
| May 06 2024 | 30.87 | 0.03 | 0.10% | 30.81 | 30.87 | 30.81 | 1,270 |
| May 03 2024 | 30.84 | 0.18 | 0.59% | 30.87 | 30.88 | 30.84 | 1,730 |
| May 02 2024 | 30.66 | -0.13 | -0.42% | 30.79 | 30.79 | 30.65 | 5,648 |
| May 01 2024 | 30.79 | 0.05 | 0.16% | 30.61 | 30.79 | 30.61 | 538 |
| Apr 30 2024 | 30.74 | 0.10 | 0.33% | 30.71 | 30.80 | 30.71 | 1,605 |
| Apr 29 2024 | 30.64 | 0.02 | 0.07% | 30.59 | 30.68 | 30.59 | 9,044 |
| Apr 26 2024 | 30.62 | -0.02 | -0.07% | 30.62 | 30.68 | 30.62 | 3,880 |
| Apr 25 2024 | 30.64 | -0.20 | -0.65% | 30.67 | 30.67 | 30.61 | 1,899 |
| Apr 24 2024 | 30.84 | 0.18 | 0.59% | 30.67 | 30.84 | 30.67 | 2,779 |
| Apr 23 2024 | 30.66 | 0.03 | 0.10% | 30.76 | 30.76 | 30.65 | 8,989 |
| Apr 22 2024 | 30.63 | 0.02 | 0.07% | 30.61 | 30.69 | 30.60 | 6,108 |
| Apr 19 2024 | 30.61 | -0.12 | -0.39% | 30.71 | 30.71 | 30.59 | 32,258 |
| Apr 18 2024 | 30.73 | 0.02 | 0.07% | 30.70 | 30.74 | 30.70 | 1,634 |
| Apr 17 2024 | 30.71 | -0.18 | -0.58% | 30.88 | 30.88 | 30.71 | 4,912 |
| Apr 16 2024 | 30.89 | 0.08 | 0.26% | 30.88 | 30.91 | 30.88 | 6,408 |
| Apr 15 2024 | 30.81 | -0.09 | -0.29% | 30.99 | 30.99 | 30.80 | 17,827 |
| Apr 12 2024 | 30.90 | 0.01 | 0.03% | 30.90 | 31.00 | 30.88 | 29,565 |
| Apr 11 2024 | 30.89 | 0.10 | 0.32% | 30.85 | 30.90 | 30.85 | 3,902 |
| Apr 10 2024 | 30.79 | 0.08 | 0.26% | 30.62 | 30.80 | 30.62 | 2,900 |
| Apr 09 2024 | 30.71 | 0.05 | 0.16% | 30.68 | 30.73 | 30.68 | 1,940 |
| Apr 08 2024 | 30.66 | -0.02 | -0.07% | 30.52 | 30.71 | 30.52 | 2,977 |
| Apr 05 2024 | 30.68 | 0.16 | 0.52% | 30.71 | 30.71 | 30.67 | 1,901 |
| Apr 04 2024 | 30.52 | -0.11 | -0.36% | 30.64 | 30.64 | 30.52 | 26,496 |
| Apr 03 2024 | 30.63 | -0.14 | -0.45% | 30.75 | 30.75 | 30.63 | 7,516 |
| Apr 02 2024 | 30.77 | -0.13 | -0.42% | 30.79 | 30.79 | 30.73 | 12,940 |
| Apr 01 2024 | 30.90 | 0.00 | 0.00% | 31.02 | 31.02 | 30.89 | 9,912 |
| Mar 28 2024 | 30.90 | -0.01 | -0.03% | 30.86 | 30.90 | 30.86 | 2,332 |
| Mar 27 2024 | 30.91 | -0.06 | -0.19% | 31.02 | 31.02 | 30.86 | 3,773 |
| Mar 26 2024 | 30.97 | -0.06 | -0.19% | 31.05 | 31.05 | 30.97 | 4,240 |
| Mar 25 2024 | 31.03 | -0.13 | -0.42% | 30.98 | 31.04 | 30.98 | 2,799 |
| Mar 22 2024 | 31.16 | 0.07 | 0.23% | 31.02 | 31.16 | 31.02 | 9,588 |
| Mar 21 2024 | 31.09 | 0.12 | 0.39% | 31.05 | 31.13 | 31.05 | 2,678 |
| Mar 20 2024 | 30.97 | -0.11 | -0.35% | 31.05 | 31.10 | 30.97 | 4,683 |
| Mar 19 2024 | 31.08 | 0.16 | 0.52% | 31.00 | 31.08 | 31.00 | 4,427 |
| Mar 18 2024 | 30.92 | 0.02 | 0.06% | 30.89 | 31.00 | 30.89 | 17,895 |
| Mar 15 2024 | 30.90 | -0.06 | -0.19% | 30.78 | 30.90 | 30.78 | 962 |
| Mar 14 2024 | 30.96 | 0.09 | 0.29% | 30.90 | 30.98 | 30.90 | 9,121 |
| Mar 13 2024 | 30.87 | -0.06 | -0.19% | 30.97 | 30.97 | 30.87 | 1,529 |
| Mar 12 2024 | 30.93 | 0.13 | 0.42% | 30.85 | 30.94 | 30.85 | 2,514 |
| Mar 11 2024 | 30.80 | 0.06 | 0.20% | 30.82 | 30.82 | 30.76 | 3,432 |
| Mar 08 2024 | 30.74 | 0.07 | 0.23% | 30.64 | 30.77 | 30.64 | 6,874 |
| Mar 07 2024 | 30.67 | -0.02 | -0.07% | 30.76 | 30.76 | 30.67 | 3,527 |
| Mar 06 2024 | 30.69 | -0.08 | -0.26% | 30.85 | 30.85 | 30.66 | 4,629 |
| Mar 05 2024 | 30.77 | -0.12 | -0.39% | 30.82 | 30.82 | 30.74 | 10,266 |
| Mar 04 2024 | 30.89 | -0.01 | -0.03% | 30.82 | 30.90 | 30.82 | 1,977 |
| Mar 01 2024 | 30.90 | 0.01 | 0.03% | 30.90 | 30.91 | 30.81 | 3,531 |
| Feb 29 2024 | 30.89 | 0.06 | 0.19% | 30.85 | 30.90 | 30.82 | 15,103 |
| Feb 28 2024 | 30.83 | 0.04 | 0.13% | 30.91 | 30.91 | 30.79 | 3,510 |
| Feb 27 2024 | 30.79 | -0.12 | -0.39% | 30.80 | 30.80 | 30.74 | 2,938 |
| Feb 26 2024 | 30.91 | -0.01 | -0.03% | 30.99 | 30.99 | 30.91 | 10,725 |
| Feb 23 2024 | 30.92 | 0.06 | 0.19% | 30.90 | 30.98 | 30.90 | 6,899 |
