Dark

ZGN
Ermenegildo Zegna N.V.
stock NYSE

At Close

May 8, 2025 3:59:52 PM EDT

8.25USD+3.513%(+0.28)493,013

0.00Bid 0.00Ask 0.00Spread

Pre-market

Dec 31, 1969 7:00:00 PM EST

0.00USD-100.000%(-7.97)0

After-hours

May 8, 2025 4:00:30 PM EDT

8.25USD0.000%(0.00)8,675

OverviewOptionsPrice & VolumeExchangesShortsTrends

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-08	8.11	8.2700	8.0350	8.25	+3.513%	493,013	0.000%
2025-05-07	8.00	8.0100	7.8600	7.97	+0.759%	793,389	+3.513%
2025-05-06	7.97	8.0050	7.8750	7.91	-2.466%	764,625	+4.298%
2025-05-05	7.86	8.4900	7.8200	8.11	+2.141%	3,445,804	+1.726%
2025-05-02	7.92	8.0100	7.8600	7.94	+1.146%	477,349	+3.904%
2025-05-01	7.90	7.9400	7.7300	7.85	-1.258%	738,809	+5.096%
2025-04-30	7.81	7.9750	7.7600	7.95	+0.126%	513,283	+3.774%
2025-04-29	7.85	8.0100	7.7500	7.94	+0.761%	1,044,428	+3.904%
2025-04-28	8.03	8.0500	7.7350	7.88	-1.868%	1,090,494	+4.695%
2025-04-25	7.75	8.0400	7.7100	8.03	+4.421%	3,046,270	+2.740%
2025-04-24	7.68	7.7400	7.4100	7.69	+3.499%	1,153,300	+7.282%
2025-04-23	7.37	7.5800	7.2700	7.43	+4.354%	1,151,277	+11.036%
2025-04-22	7.06	7.2600	7.0600	7.12	+1.569%	605,796	+15.871%
2025-04-21	6.89	7.0100	6.8200	7.01	+1.301%	511,254	+17.689%
2025-04-17	6.91	7.0100	6.8400	6.92	+0.875%	619,157	+19.220%
2025-04-16	6.89	6.9800	6.7950	6.86	+0.146%	821,260	+20.262%
2025-04-15	6.86	6.9600	6.7550	6.85	0.000%	554,219	+20.438%
2025-04-14	6.78	6.9300	6.5900	6.85	+0.440%	876,908	+20.438%
2025-04-11	6.63	6.9000	6.4300	6.82	+2.711%	970,569	+20.968%
2025-04-10	6.95	7.0289	6.5600	6.64	-5.682%	866,113	+24.247%
2025-04-09	6.05	7.1500	6.0500	7.04	+13.916%	1,664,892	+17.188%
2025-04-08	6.68	6.8600	6.1250	6.18	-4.630%	1,108,528	+33.495%
2025-04-07	6.41	6.8800	6.2500	6.48	-1.818%	1,317,470	+27.315%
2025-04-04	6.27	6.7400	6.1300	6.60	+2.009%	1,454,418	+25.000%
2025-04-03	7.13	7.1900	6.3900	6.47	-12.331%	1,190,241	+27.512%
2025-04-02	7.30	7.4800	7.2100	7.38	+0.136%	660,709	+11.789%
2025-04-01	7.34	7.5100	7.2250	7.37	-0.405%	875,728	+11.940%
2025-03-31	7.53	7.6881	7.3700	7.40	-3.646%	1,333,736	+11.486%
2025-03-28	7.51	7.8800	7.4220	7.68	-1.031%	1,491,375	+7.422%
2025-03-27	7.95	8.1000	7.5500	7.76	+9.605%	1,937,369	+6.314%
2025-03-26	7.23	7.3100	7.0700	7.08	-1.393%	1,081,294	+16.525%
2025-03-25	7.25	7.3800	7.0800	7.18	-1.778%	909,875	+14.903%
2025-03-24	7.35	7.4300	7.2750	7.31	+1.107%	417,097	+12.859%
2025-03-21	7.33	7.4400	7.2000	7.23	-1.364%	383,807	+14.108%
2025-03-20	7.28	7.4350	7.2600	7.33	-0.136%	547,337	+12.551%
2025-03-19	7.20	7.5200	7.2000	7.34	+1.102%	1,319,287	+12.398%
2025-03-18	7.44	7.4800	7.2600	7.26	-1.892%	536,365	+13.636%
2025-03-17	7.40	7.4700	7.2650	7.40	+1.093%	1,059,590	+11.486%
2025-03-14	7.36	7.4500	7.2800	7.32	+1.950%	1,455,866	+12.705%
2025-03-13	7.38	7.4550	7.1800	7.18	-2.842%	665,837	+14.903%
2025-03-12	7.47	7.5800	7.3650	7.39	-0.135%	586,756	+11.637%
2025-03-11	7.59	7.5900	7.2500	7.40	-1.987%	970,576	+11.486%
2025-03-10	7.70	7.8400	7.4700	7.55	-3.576%	667,850	+9.272%
2025-03-07	7.99	7.9900	7.5850	7.83	-2.369%	1,351,315	+5.364%
2025-03-06	8.12	8.2500	7.9700	8.02	-2.314%	949,313	+2.868%
2025-03-05	8.17	8.2550	8.0300	8.21	+1.233%	257,178	+0.487%
2025-03-04	8.30	8.3000	8.0700	8.11	-2.758%	481,979	+1.726%
2025-03-03	8.49	8.5350	8.2650	8.34	-1.302%	412,624	-1.079%
2025-02-28	8.55	8.6000	8.2950	8.45	-1.744%	814,221	-2.367%
2025-02-27	8.65	8.7000	8.3200	8.60	-0.578%	1,015,405	-4.070%
2025-02-26	8.64	8.6850	8.5300	8.65	-0.803%	946,516	-4.624%
2025-02-25	8.63	8.7900	8.6100	8.72	+1.632%	618,567	-5.390%
2025-02-24	8.78	8.7900	8.5700	8.58	-1.831%	782,490	-3.846%
2025-02-21	8.99	9.0550	8.7200	8.74	-1.466%	781,037	-5.606%
2025-02-20	8.97	8.9900	8.8000	8.87	-1.115%	418,380	-6.990%
2025-02-19	8.88	9.0600	8.6950	8.97	0.000%	519,550	-8.027%
2025-02-18	8.84	9.1000	8.8200	8.97	+0.561%	900,706	-8.027%
2025-02-14	9.12	9.1800	8.8850	8.92	-1.870%	822,787	-7.511%
2025-02-13	9.14	9.3400	9.0300	9.09	-0.220%	495,326	-9.241%
2025-02-12	8.57	9.1700	8.5700	9.11	+4.353%	484,044	-9.440%
2025-02-11	8.70	8.8800	8.5900	8.73	-0.569%	179,210	-5.498%
2025-02-10	8.79	8.7900	8.5900	8.78	+0.228%	281,144	-6.036%
2025-02-07	8.91	8.9100	8.6800	8.76	-2.341%	257,241	-5.822%
2025-02-06	9.08	9.0800	8.9200	8.97	+0.223%	337,043	-8.027%
2025-02-05	9.24	9.2950	8.9300	8.95	-2.399%	576,542	-7.821%
2025-02-04	8.77	9.2250	8.6700	9.17	+3.733%	717,224	-10.033%
2025-02-03	8.84	8.9300	8.7500	8.84	-2.643%	542,873	-6.674%
2025-01-31	9.34	9.3400	9.0350	9.08	-3.712%	397,063	-9.141%
2025-01-30	9.29	9.4550	9.2500	9.43	+2.500%	594,248	-12.513%
2025-01-29	9.26	9.3450	9.0800	9.20	-0.648%	506,169	-10.326%
2025-01-28	9.56	9.6800	9.0800	9.26	-2.731%	1,043,465	-10.907%
2025-01-27	9.00	9.5250	9.0000	9.52	+5.426%	906,474	-13.340%
2025-01-24	8.91	9.1000	8.7800	9.03	+1.575%	1,558,578	-8.638%
2025-01-23	8.50	8.9250	8.3550	8.89	+4.098%	772,075	-7.199%
2025-01-22	8.93	8.9400	8.5400	8.54	-4.260%	832,620	-3.396%
2025-01-21	8.39	8.9400	8.3900	8.92	+7.341%	1,525,046	-7.511%
2025-01-17	8.19	8.4500	8.1400	8.31	+2.340%	1,834,681	-0.722%
2025-01-16	7.86	8.2500	7.8600	8.12	+5.592%	2,223,263	+1.601%
2025-01-15	7.81	7.9100	7.6800	7.69	+0.919%	187,763	+7.282%
2025-01-14	7.54	7.7050	7.5200	7.62	-0.131%	358,727	+8.268%
2025-01-13	7.69	7.7200	7.4000	7.63	-1.421%	729,314	+8.126%
2025-01-10	7.81	7.9500	7.7000	7.74	-2.396%	544,131	+6.589%
2025-01-08	7.84	8.0000	7.7600	7.93	+0.126%	456,649	+4.035%
2025-01-07	8.00	8.1300	7.8900	7.92	-1.000%	315,228	+4.167%
2025-01-06	8.08	8.1000	7.9400	8.00	+0.503%	615,734	+3.125%
2025-01-03	8.13	8.1300	7.9350	7.96	-0.500%	2,005,635	+3.643%
2025-01-02	8.38	8.4300	7.9450	8.00	-3.148%	490,964	+3.125%
2024-12-31	8.18	8.3000	8.1500	8.26	+0.121%	454,110	-0.121%
2024-12-30	8.28	8.3150	8.1200	8.25	-1.198%	368,984	0.000%
2024-12-27	8.36	8.3700	8.2100	8.35	-0.477%	555,944	-1.198%
2024-12-26	8.65	8.6500	8.3800	8.39	-2.781%	375,676	-1.669%
2024-12-24	8.51	8.6500	8.4000	8.63	+1.410%	146,953	-4.403%
2024-12-23	8.75	8.7900	8.4300	8.51	-3.185%	840,760	-3.055%
2024-12-20	8.15	8.8700	8.1500	8.79	+6.159%	618,663	-6.143%
2024-12-19	8.16	8.2900	8.0500	8.28	+0.121%	748,768	-0.362%
2024-12-18	8.68	8.6900	8.2450	8.27	-4.614%	545,167	-0.242%
2024-12-17	8.99	8.9900	8.6100	8.67	-2.255%	655,916	-4.844%
2024-12-16	8.78	8.9550	8.6300	8.87	+1.025%	789,197	-6.990%
2024-12-13	8.64	8.8100	8.6350	8.78	+1.620%	672,085	-6.036%
2024-12-12	8.51	8.6800	8.4400	8.64	+1.053%	713,315	-4.514%
2024-12-11	8.56	8.6400	8.5000	8.55	+0.588%	538,470	-3.509%
2024-12-10	8.35	8.6381	8.1700	8.50	+0.118%	655,740	-2.941%
2024-12-09	8.48	8.6000	8.3500	8.49	+2.660%	789,341	-2.827%
2024-12-06	8.31	8.6100	8.0800	8.27	+0.242%	999,161	-0.242%
2024-12-05	8.19	8.3900	8.1200	8.25	+0.365%	1,357,803	0.000%
2024-12-04	8.37	8.5300	8.1350	8.22	-2.375%	1,203,728	+0.365%
2024-12-03	8.22	8.5050	8.1100	8.42	+2.683%	1,182,433	-2.019%
2024-12-02	8.21	8.3550	8.0200	8.20	+1.360%	1,378,211	+0.610%
2024-11-29	7.86	8.1500	7.8600	8.09	+2.665%	436,018	+1.978%
2024-11-27	7.85	8.0100	7.8350	7.88	+0.767%	469,752	+4.695%
2024-11-26	7.96	7.9600	7.7500	7.82	-1.882%	973,934	+5.499%
2024-11-25	7.85	8.3050	7.8500	7.97	+3.506%	1,189,019	+3.513%
2024-11-22	7.53	7.8750	7.5000	7.70	+0.391%	1,437,200	+7.143%
2024-11-21	7.38	7.6900	7.3400	7.67	+3.789%	921,517	+7.562%
2024-11-20	7.59	7.7000	7.3400	7.39	-3.651%	768,679	+11.637%
2024-11-19	7.39	7.8000	7.3650	7.67	+1.859%	978,037	+7.562%
2024-11-18	7.38	7.5500	7.3000	7.53	+1.619%	606,147	+9.562%
2024-11-15	7.45	7.5300	7.2000	7.41	-0.537%	636,985	+11.336%
2024-11-14	7.89	8.0400	7.4050	7.45	-2.614%	1,050,606	+10.738%
2024-11-13	7.50	7.9200	7.3800	7.65	+1.864%	1,285,164	+7.843%
2024-11-12	7.69	7.7800	7.3300	7.51	+3.018%	1,824,943	+9.854%
2024-11-11	7.48	7.4800	7.1300	7.29	-2.410%	1,139,756	+13.169%
2024-11-08	7.34	7.5600	7.2400	7.47	+0.268%	3,719,182	+10.442%
2024-11-07	7.42	7.6250	7.2900	7.45	+4.196%	5,231,626	+10.738%
2024-11-06	7.59	7.6300	7.1300	7.15	-5.548%	1,107,278	+15.385%
2024-11-05	7.62	7.6800	7.5500	7.57	-0.656%	751,446	+8.983%
2024-11-04	7.61	7.8400	7.6100	7.62	+0.263%	435,568	+8.268%
2024-11-01	7.68	7.7500	7.5450	7.60	0.000%	633,907	+8.553%
2024-10-31	7.78	7.8600	7.5400	7.60	-2.564%	349,896	+8.553%
2024-10-30	7.89	7.9450	7.7500	7.80	-1.141%	466,776	+5.769%
2024-10-29	7.94	8.0000	7.7500	7.89	-0.630%	887,760	+4.563%
2024-10-28	8.03	8.1100	7.8850	7.94	-1.121%	512,566	+3.904%
2024-10-25	8.06	8.0800	7.9900	8.03	-0.496%	603,906	+2.740%
2024-10-24	8.07	8.1100	7.9801	8.07	+0.373%	833,767	+2.230%
2024-10-23	7.90	8.1300	7.8500	8.04	+0.500%	1,407,533	+2.612%
2024-10-22	8.18	8.5900	7.9500	8.00	-1.840%	694,249	+3.125%
2024-10-21	8.25	8.4200	8.1100	8.15	-2.861%	400,638	+1.227%
2024-10-18	8.47	8.5300	8.3300	8.39	+0.600%	393,174	-1.669%
2024-10-17	8.30	8.4500	8.2900	8.34	-0.358%	404,833	-1.079%
2024-10-16	8.18	8.4600	8.1800	8.37	+2.952%	577,139	-1.434%
2024-10-15	8.62	8.6200	8.1200	8.13	-5.684%	580,492	+1.476%
2024-10-14	8.79	8.7900	8.5600	8.62	-1.934%	235,798	-4.292%
2024-10-11	8.75	8.8700	8.7500	8.79	+0.114%	206,411	-6.143%
2024-10-10	8.84	8.8800	8.7600	8.78	-1.015%	243,499	-6.036%
2024-10-09	8.84	8.9600	8.7700	8.87	0.000%	302,494	-6.990%
2024-10-08	8.74	8.9450	8.5600	8.87	-0.337%	348,978	-6.990%
2024-10-07	8.83	8.9500	8.7100	8.90	-0.112%	392,120	-7.303%
2024-10-04	8.95	9.0300	8.7400	8.91	+2.414%	486,498	-7.407%
2024-10-03	9.00	9.1000	8.5910	8.70	-4.185%	1,257,932	-5.172%
2024-10-02	9.25	9.3900	8.9800	9.08	-2.155%	495,275	-9.141%
2024-10-01	9.78	9.8400	9.2000	9.28	-5.691%	1,179,235	-11.099%
2024-09-30	9.75	9.9100	9.6900	9.84	+0.923%	900,947	-16.159%
2024-09-27	9.38	9.9900	9.3000	9.75	+5.178%	2,351,401	-15.385%
2024-09-26	8.92	9.4900	8.7550	9.27	+8.675%	1,246,251	-11.003%
2024-09-25	8.51	8.7400	8.4500	8.53	+0.947%	1,062,015	-3.283%
2024-09-24	8.10	8.4850	8.1000	8.45	+6.557%	928,347	-2.367%
2024-09-23	8.23	8.2600	7.8900	7.93	-6.375%	1,251,357	+4.035%
2024-09-20	8.65	8.8600	8.4700	8.47	-2.867%	1,228,764	-2.597%
2024-09-19	9.17	9.1800	8.6150	8.72	-1.134%	1,321,595	-5.390%
2024-09-18	9.50	9.5020	8.6900	8.82	-9.538%	1,658,980	-6.463%
2024-09-17	10.01	10.1300	9.7300	9.75	-2.792%	367,331	-15.385%
2024-09-16	9.94	10.0700	9.8000	10.03	+0.804%	353,508	-17.747%
2024-09-13	9.78	10.1350	9.7800	9.95	+2.789%	270,369	-17.085%
2024-09-12	9.67	9.7250	9.5900	9.68	+0.207%	115,565	-14.773%
2024-09-11	9.57	9.7000	9.3600	9.66	+1.899%	211,219	-14.596%
2024-09-10	9.78	9.8800	9.4000	9.48	-3.067%	355,910	-12.975%
2024-09-09	9.90	9.9600	9.7700	9.78	-1.312%	238,009	-15.644%
2024-09-06	10.18	10.2200	9.8000	9.91	-3.317%	324,041	-16.751%
2024-09-05	10.18	10.3650	10.1400	10.25	+0.688%	257,284	-19.512%
2024-09-04	10.26	10.3050	10.1200	10.18	-1.357%	109,193	-18.959%
2024-09-03	10.57	10.5700	10.2600	10.32	-2.365%	146,201	-20.058%
2024-08-30	10.19	10.5900	10.1400	10.57	+3.933%	264,588	-21.949%
2024-08-29	10.20	10.2800	10.1000	10.17	+0.098%	99,624	-18.879%
2024-08-28	10.39	10.3900	10.1500	10.16	-2.775%	165,716	-18.799%
2024-08-27	10.35	10.4850	10.2900	10.45	+0.384%	150,100	-21.053%
2024-08-26	10.48	10.5900	10.4100	10.41	-0.096%	131,753	-20.749%
2024-08-23	10.30	10.4800	10.3000	10.42	+1.659%	214,543	-20.825%
2024-08-22	10.43	10.5600	10.2300	10.25	-1.537%	220,544	-19.512%
2024-08-21	10.34	10.5100	10.2100	10.41	+1.760%	222,197	-20.749%
2024-08-20	10.39	10.4400	10.1400	10.23	-1.255%	345,278	-19.355%
2024-08-19	10.28	10.4200	10.2000	10.36	+1.073%	258,048	-20.367%
2024-08-16	10.26	10.2750	10.1500	10.25	+0.196%	134,219	-19.512%
2024-08-15	10.28	10.3400	10.2000	10.23	+0.788%	242,349	-19.355%
2024-08-14	10.16	10.2600	10.0000	10.15	-0.197%	261,429	-18.719%
2024-08-13	10.04	10.3000	10.0300	10.17	+1.598%	273,383	-18.879%
2024-08-12	10.18	10.3200	10.0100	10.01	-1.670%	154,135	-17.582%
2024-08-09	10.55	10.5500	10.0800	10.18	-3.324%	332,588	-18.959%
2024-08-08	10.40	10.6400	10.3800	10.53	+1.347%	286,659	-21.652%
2024-08-07	10.73	10.8200	10.3900	10.39	-2.258%	168,383	-20.597%
2024-08-06	10.74	10.7400	10.5300	10.63	-0.561%	248,706	-22.389%
2024-08-05	10.77	10.9900	10.6000	10.69	-4.126%	273,252	-22.825%
2024-08-02	10.69	11.1500	10.5100	11.15	+1.826%	322,423	-26.009%
2024-08-01	11.30	11.4000	10.8900	10.95	-3.097%	231,236	-24.658%
2024-07-31	11.17	11.5200	11.1700	11.30	+1.436%	372,338	-26.991%
2024-07-30	11.15	11.3600	11.0750	11.14	0.000%	177,225	-25.943%
2024-07-29	11.14	11.1800	11.0400	11.14	+0.180%	146,565	-25.943%
2024-07-26	11.08	11.2500	10.9400	11.12	+0.180%	381,264	-25.809%
2024-07-25	10.34	11.1700	10.3100	11.10	+8.293%	940,445	-25.676%
2024-07-24	10.85	10.8500	10.2200	10.25	-5.790%	782,188	-19.512%
2024-07-23	11.21	11.2100	10.7700	10.88	-3.887%	533,577	-24.173%
2024-07-22	11.06	11.3300	10.8600	11.32	+1.799%	308,625	-27.120%
2024-07-19	11.03	11.2300	10.9700	11.12	0.000%	189,377	-25.809%
2024-07-18	11.25	11.4200	11.0500	11.12	-1.593%	215,422	-25.809%
2024-07-17	10.99	11.3300	10.9150	11.30	+3.196%	227,764	-26.991%
2024-07-16	11.01	11.0910	10.9100	10.95	-0.545%	461,122	-24.658%
2024-07-15	11.30	11.3000	10.8550	11.01	-2.996%	370,734	-25.068%
2024-07-12	11.33	11.3900	11.1800	11.35	+0.799%	269,916	-27.313%
2024-07-11	11.05	11.3800	10.9550	11.26	+4.067%	481,655	-26.732%
2024-07-10	11.10	11.3200	10.7700	10.82	-0.916%	342,642	-23.752%
2024-07-09	11.22	11.2200	10.9000	10.92	-3.363%	469,886	-24.451%
2024-07-08	11.39	11.5300	11.2500	11.30	-0.528%	196,525	-26.991%
2024-07-05	11.62	11.6200	11.3200	11.36	-2.238%	413,144	-27.377%
2024-07-03	11.55	11.6900	11.4900	11.62	+1.043%	80,374	-29.002%
2024-07-02	11.70	11.7500	11.4400	11.50	-1.457%	297,574	-28.261%
2024-07-01	11.89	11.9100	11.6600	11.67	-1.436%	240,008	-29.306%
2024-06-28	11.73	11.9600	11.6800	11.84	+0.766%	250,402	-30.321%
2024-06-27	11.77	11.8050	11.6500	11.75	-0.424%	229,053	-29.787%
2024-06-26	11.70	11.8294	11.7000	11.80	+0.085%	125,052	-30.085%
2024-06-25	11.79	11.9100	11.7000	11.79	-0.758%	180,484	-30.025%
2024-06-24	11.88	12.1500	11.8700	11.88	+0.253%	163,627	-30.556%
2024-06-21	11.79	11.9100	11.7350	11.85	+0.254%	267,774	-30.380%
2024-06-20	11.68	11.9450	11.6200	11.82	+1.199%	322,001	-30.203%
2024-06-18	11.73	11.7400	11.6400	11.68	-0.765%	159,175	-29.366%
2024-06-17	11.72	11.8400	11.6500	11.77	+1.030%	158,367	-29.907%
2024-06-14	11.91	11.9800	11.6450	11.65	-2.836%	290,365	-29.185%
2024-06-13	12.15	12.2900	11.9100	11.99	-2.122%	350,234	-31.193%
2024-06-12	12.65	12.7700	12.2500	12.25	-1.289%	390,942	-32.653%
2024-06-11	12.29	12.4500	12.2300	12.41	+0.081%	211,784	-33.521%
2024-06-10	12.25	12.4100	12.2300	12.40	+0.813%	254,366	-33.468%
2024-06-07	12.36	12.4900	12.2100	12.30	-1.125%	253,499	-32.927%
2024-06-06	12.51	12.6400	12.3450	12.44	-0.955%	181,838	-33.682%
2024-06-05	12.36	12.6950	12.3200	12.56	+2.363%	281,615	-34.315%
2024-06-04	12.41	12.5300	12.1700	12.27	-1.604%	238,269	-32.763%
2024-06-03	12.35	12.5200	12.3000	12.47	+1.218%	269,315	-33.841%
2024-05-31	12.38	12.5400	12.2100	12.32	-0.081%	264,968	-33.036%
2024-05-30	11.95	12.3500	11.9500	12.33	+3.788%	350,655	-33.090%
2024-05-29	12.26	12.2600	11.8600	11.88	-4.425%	409,480	-30.556%
2024-05-28	12.66	12.7000	12.3300	12.43	-1.506%	335,925	-33.628%
2024-05-24	12.66	12.7899	12.5950	12.62	+0.159%	242,228	-34.628%
2024-05-23	12.66	12.7500	12.5250	12.60	-0.316%	253,022	-34.524%
2024-05-22	12.79	12.9500	12.6100	12.64	-1.404%	313,141	-34.731%
2024-05-21	12.91	12.9800	12.8200	12.82	-1.157%	435,627	-35.647%
2024-05-20	13.19	13.3600	12.9600	12.97	-1.668%	621,557	-36.392%
2024-05-17	12.80	13.2200	12.6900	13.19	+3.127%	486,918	-37.453%
2024-05-16	12.48	12.8450	12.4400	12.79	+2.157%	448,921	-35.496%
2024-05-15	12.69	12.7800	12.5200	12.52	-1.340%	472,482	-34.105%
2024-05-14	12.63	12.7550	12.5950	12.69	+1.683%	340,210	-34.988%
2024-05-13	12.37	12.6300	12.3000	12.48	+1.299%	513,158	-33.894%
2024-05-10	12.75	12.8200	12.3100	12.32	-2.839%	624,464	-33.036%
2024-05-09	12.72	12.8800	12.6200	12.68	-0.236%	672,202	-34.937%
2024-05-08	12.74	12.7800	12.4650	12.71	-0.781%	514,872	-35.090%
2024-05-07	12.78	12.9400	12.7200	12.81	-0.078%	488,187	-35.597%
2024-05-06	12.75	13.0000	12.6768	12.82	+0.865%	474,297	-35.647%
2024-05-03	13.00	13.0000	12.6900	12.71	-0.781%	736,719	-35.090%
2024-05-02	12.55	12.8550	12.4300	12.81	+3.306%	714,384	-35.597%
2024-05-01	12.30	12.5500	12.2300	12.40	+0.813%	742,605	-33.468%
2024-04-30	12.18	12.3300	12.0700	12.30	0.000%	892,122	-32.927%
2024-04-29	12.04	12.3100	11.9350	12.30	+2.244%	443,179	-32.927%
2024-04-26	11.90	12.1756	11.8850	12.03	+1.605%	420,705	-31.421%
2024-04-25	11.86	12.0700	11.8000	11.84	-1.169%	525,604	-30.321%
2024-04-24	11.87	12.0750	11.8500	11.98	+0.503%	526,626	-31.135%
2024-04-23	11.60	12.0400	11.6000	11.92	+1.706%	832,692	-30.789%
2024-04-22	11.56	11.7750	11.5300	11.72	+1.825%	792,015	-29.608%
2024-04-19	11.62	11.7950	11.5000	11.51	-1.202%	797,921	-28.323%
2024-04-18	11.46	11.9000	11.4400	11.65	+1.658%	1,149,648	-29.185%
2024-04-17	11.09	11.6200	11.0600	11.46	+3.993%	1,081,133	-28.010%
2024-04-16	11.08	11.1500	11.0000	11.02	+0.091%	565,681	-25.136%
2024-04-15	11.31	11.3800	11.0100	11.01	-2.653%	649,859	-25.068%
2024-04-12	11.59	11.6400	11.3100	11.31	-3.085%	785,304	-27.056%
2024-04-11	11.70	11.8500	11.6100	11.67	0.000%	603,148	-29.306%
2024-04-10	11.83	11.8300	11.5300	11.67	-2.831%	1,011,879	-29.306%
2024-04-09	12.10	12.2200	11.7500	12.01	-1.315%	1,132,404	-31.307%
2024-04-08	12.79	13.0000	11.7250	12.17	+1.756%	3,200,296	-32.210%
2024-04-05	13.44	13.4400	11.2700	11.96	-14.204%	5,040,694	-31.020%
2024-04-04	14.02	14.1650	13.7600	13.94	-0.924%	646,129	-40.818%
2024-04-03	14.09	14.2350	14.0200	14.07	-0.354%	426,689	-41.365%
2024-04-02	14.44	14.5700	13.9700	14.12	-3.155%	690,991	-41.572%
2024-04-01	14.62	14.7300	14.4950	14.58	-0.478%	397,722	-43.416%
2024-03-28	14.50	14.8000	14.4652	14.65	+0.895%	331,903	-43.686%
2024-03-27	14.46	14.5600	14.3400	14.52	+0.974%	512,601	-43.182%
2024-03-26	14.53	14.6150	14.3600	14.38	-1.032%	444,382	-42.629%
2024-03-25	14.61	14.7950	14.4900	14.53	-0.616%	542,561	-43.221%
2024-03-22	15.20	15.2100	14.4250	14.62	-4.131%	1,721,593	-43.570%
2024-03-21	14.99	15.2600	14.9800	15.25	+1.734%	858,922	-45.902%
2024-03-20	14.89	15.0000	14.8200	14.99	+0.807%	703,913	-44.963%
2024-03-19	14.69	14.8800	14.6450	14.87	+1.225%	696,456	-44.519%
2024-03-18	14.76	14.7850	14.5900	14.69	-0.339%	486,420	-43.839%
2024-03-15	14.80	14.9500	14.7000	14.74	-0.338%	555,720	-44.030%
2024-03-14	14.79	14.9950	14.7450	14.79	0.000%	883,991	-44.219%
2024-03-13	14.66	14.8600	14.6600	14.79	+0.887%	506,027	-44.219%
2024-03-12	14.44	14.6600	14.3300	14.66	+1.524%	646,536	-43.724%
2024-03-11	14.45	14.5000	14.1900	14.44	-0.069%	450,483	-42.867%
2024-03-08	14.25	14.5500	14.2500	14.45	+1.761%	1,041,516	-42.907%
2024-03-07	14.22	14.3000	14.1000	14.20	+0.424%	746,430	-41.901%
2024-03-06	14.30	14.3500	13.9450	14.14	-3.283%	1,360,425	-41.655%
2024-03-05	14.50	14.6800	14.2600	14.62	+0.758%	415,619	-43.570%
2024-03-04	14.56	14.7000	14.2900	14.51	-0.275%	381,640	-43.143%
2024-03-01	14.48	14.6800	14.2700	14.55	+1.748%	442,832	-43.299%
2024-02-29	14.45	14.4700	14.2000	14.30	-1.107%	304,404	-42.308%
2024-02-28	14.00	14.4700	13.9400	14.46	+2.918%	373,158	-42.946%
2024-02-27	14.03	14.1550	13.9800	14.05	+0.717%	252,528	-41.281%
2024-02-26	14.23	14.2300	13.9200	13.95	-1.761%	357,898	-40.860%
2024-02-23	14.17	14.2200	13.8200	14.20	0.000%	398,066	-41.901%
2024-02-22	14.00	14.4000	14.0000	14.20	+1.356%	749,102	-41.901%
2024-02-21	13.30	14.0100	13.3000	14.01	+5.338%	704,538	-41.113%
2024-02-20	12.92	13.3100	12.8950	13.30	+2.544%	356,981	-37.970%
2024-02-16	12.70	13.0350	12.5450	12.97	+1.487%	338,286	-36.392%
2024-02-15	12.80	12.8900	12.6700	12.78	+0.472%	330,601	-35.446%
2024-02-14	12.43	12.7300	12.4100	12.72	+3.163%	290,762	-35.142%
2024-02-13	12.43	12.4700	12.2500	12.33	-2.684%	275,131	-33.090%
2024-02-12	12.51	12.8150	12.5100	12.67	+1.279%	223,448	-34.886%
2024-02-09	12.50	12.5800	12.3700	12.51	-0.239%	346,021	-34.053%
2024-02-08	12.87	12.8700	12.5400	12.54	-2.488%	451,506	-34.211%
2024-02-07	13.06	13.0600	12.8200	12.86	-1.757%	251,333	-35.848%
2024-02-06	13.20	13.3800	13.0025	13.09	-0.683%	408,339	-36.975%
2024-02-05	13.12	13.1900	12.8550	13.18	+0.457%	456,579	-37.405%
2024-02-02	13.20	13.2900	13.0900	13.12	-0.981%	495,554	-37.119%
2024-02-01	12.47	13.2500	12.4700	13.25	+8.696%	1,090,791	-37.736%
2024-01-31	11.76	12.7100	11.7600	12.19	+6.092%	1,014,655	-32.322%
2024-01-30	11.39	11.6200	11.3500	11.49	+0.087%	388,647	-28.198%
2024-01-29	11.49	11.5200	11.1500	11.48	+1.235%	637,948	-28.136%
2024-01-26	10.90	11.4800	10.8450	11.34	+6.080%	1,613,735	-27.249%
2024-01-25	10.60	10.7000	10.4500	10.69	+1.423%	469,173	-22.825%
2024-01-24	10.70	10.8000	10.5100	10.54	-1.771%	366,861	-21.727%
2024-01-23	10.50	10.9600	10.4200	10.73	+2.778%	682,107	-23.113%
2024-01-22	10.25	10.4900	10.2000	10.44	+1.359%	470,305	-20.977%
2024-01-19	10.22	10.3000	10.1300	10.30	+0.488%	356,193	-19.903%
2024-01-18	10.30	10.3562	10.2000	10.25	+0.688%	401,752	-19.512%
2024-01-17	10.25	10.2755	10.1200	10.18	-2.584%	694,829	-18.959%
2024-01-16	10.69	10.7500	10.4100	10.45	-3.687%	491,978	-21.053%
2024-01-12	11.00	11.0300	10.8100	10.85	-1.364%	454,522	-23.963%
2024-01-11	11.00	11.1900	10.9463	11.00	+2.421%	826,831	-25.000%
2024-01-10	11.22	11.3900	10.7124	10.74	-5.040%	555,544	-23.184%
2024-01-09	10.88	11.4100	10.8300	11.31	+3.288%	1,290,936	-27.056%
2024-01-08	10.92	11.0300	10.8800	10.95	+0.183%	753,178	-24.658%
2024-01-05	10.96	11.0200	10.8800	10.93	-0.546%	483,759	-24.520%
2024-01-04	11.08	11.1400	10.9450	10.99	-1.699%	483,182	-24.932%
2024-01-03	11.37	11.3700	11.1000	11.18	-1.062%	292,379	-26.208%
2024-01-02	11.47	11.4700	11.2800	11.30	-2.334%	273,712	-26.991%
2023-12-29	11.59	11.7050	11.5400	11.57	-0.516%	196,029	-28.695%
2023-12-28	11.58	11.7000	11.4700	11.63	+0.345%	186,033	-29.063%
2023-12-27	11.68	11.6800	11.5750	11.59	-0.086%	140,938	-28.818%
2023-12-26	11.58	11.6700	11.5500	11.60	+0.259%	174,867	-28.879%
2023-12-22	11.64	11.8400	11.5600	11.57	-0.687%	308,063	-28.695%
2023-12-21	11.57	11.7000	11.4800	11.65	+1.304%	313,596	-29.185%
2023-12-20	11.70	11.8100	11.4700	11.50	-1.709%	356,945	-28.261%
2023-12-19	11.67	11.7050	11.5100	11.70	+0.862%	499,869	-29.487%
2023-12-18	11.68	11.7550	11.5700	11.60	-0.770%	659,793	-28.879%
2023-12-15	11.90	11.9200	11.6150	11.69	-1.599%	563,458	-29.427%
2023-12-14	11.97	12.1250	11.8500	11.88	+1.106%	622,394	-30.556%
2023-12-13	11.80	11.9700	11.6600	11.75	+0.085%	810,200	-29.787%
2023-12-12	11.92	11.9200	11.6700	11.74	-0.424%	460,626	-29.727%
2023-12-11	11.79	11.9000	11.7300	11.79	-0.674%	362,539	-30.025%
2023-12-08	11.57	11.9000	11.5100	11.87	+1.714%	411,393	-30.497%
2023-12-07	12.00	12.0300	11.6200	11.67	-2.750%	316,563	-29.306%
2023-12-06	12.15	12.2700	11.9000	12.00	-0.826%	322,261	-31.250%
2023-12-05	11.85	12.2000	11.8500	12.10	+2.110%	605,978	-31.818%
2023-12-04	11.80	11.8600	11.6200	11.85	+0.765%	343,862	-30.380%
2023-12-01	11.58	11.8950	11.4700	11.76	+2.528%	439,876	-29.847%
2023-11-30	11.54	11.5400	11.2700	11.47	-0.174%	311,329	-28.073%
2023-11-29	11.50	11.6300	11.3500	11.49	+0.701%	331,139	-28.198%
2023-11-28	11.58	11.6700	11.3800	11.41	-1.468%	355,392	-27.695%
2023-11-27	11.61	11.6350	11.3950	11.58	-0.686%	251,126	-28.756%
2023-11-24	11.57	11.9500	11.5550	11.66	+0.778%	177,414	-29.245%
2023-11-22	11.48	11.7050	11.4100	11.57	+2.299%	230,255	-28.695%
2023-11-21	11.70	11.7000	11.2300	11.31	-3.663%	489,247	-27.056%
2023-11-20	11.55	11.8500	11.4400	11.74	+1.033%	248,337	-29.727%
2023-11-17	11.68	11.7000	11.4500	11.62	+1.573%	303,373	-29.002%
2023-11-16	11.84	11.9700	11.4300	11.44	-3.866%	242,094	-27.885%
2023-11-15	11.86	12.0100	11.6600	11.90	+0.933%	245,667	-30.672%

.dark-mode .rmNfzc{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .rmNfzc{ color: #333333; background-color: white; border: 2px solid #333333; }ZGNErmenegildo Zegna N.V.stock NYSE

ZGN
Ermenegildo Zegna N.V.
stock NYSE