NYSE : ZGN
Ermenegildo Zegna N.V. — Price history
Consumer Discretionary · Apparel Manufacturing · Italy
Last price 13.49 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 3.63B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Ermenegildo Zegna N.V. (ZGN) closed at 13.63 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 13.72 | 13.72 | 13.62 | 13.63 | 51,415 | +1.04% |
| 2026-10-30 | 13.45 | 13.54 | 13.29 | 13.49 | 731,107 | +0.60% |
| 2026-10-29 | 13.39 | 13.595 | 13.33 | 13.41 | 653,999 | +0.98% |
| 2026-10-28 | 13.1 | 13.485 | 13.1 | 13.28 | 708,330 | -0.67% |
| 2026-10-27 | 13.59 | 13.59 | 13.2 | 13.37 | 985,113 | -0.30% |
| 2026-10-26 | 13.21 | 13.705 | 13.21 | 13.41 | 764,346 | -0.52% |
| 2026-10-23 | 13.56 | 13.82 | 13.36 | 13.48 | 1,891,457 | -2.67% |
| 2026-10-22 | 13.17 | 13.9 | 12.97 | 13.85 | 2,527,466 | +7.20% |
| 2026-10-21 | 12.82 | 13.115 | 12.63 | 12.92 | 1,339,254 | +1.17% |
| 2026-10-20 | 12.81 | 12.945 | 12.71 | 12.77 | 739,613 | +0.16% |
| 2026-10-19 | 12.89 | 12.905 | 12.643 | 12.75 | 821,984 | -1.24% |
| 2026-10-16 | 13.46 | 13.55 | 12.895 | 12.91 | 1,111,390 | -3.30% |
| 2026-10-15 | 12.67 | 13.39 | 12.67 | 13.35 | 975,329 | +4.38% |
| 2026-10-14 | 12.9 | 13.04 | 12.7 | 12.79 | 781,107 | -1.16% |
| 2026-10-13 | 12.7 | 12.95 | 12.59 | 12.94 | 1,076,160 | +2.70% |
| 2026-10-12 | 12.65 | 12.745 | 12.49 | 12.6 | 789,283 | -0.63% |
| 2026-10-09 | 12.5 | 12.73 | 12.31 | 12.68 | 570,128 | +1.28% |
| 2026-10-08 | 12.07 | 12.575 | 12 | 12.52 | 1,601,237 | +2.71% |
| 2026-10-07 | 12.32 | 12.505 | 12.05 | 12.19 | 1,138,332 | -2.48% |
| 2026-10-06 | 12.67 | 12.9 | 12.42 | 12.5 | 1,060,293 | -0.32% |
| 2026-10-05 | 12.41 | 12.7 | 12.38 | 12.54 | 715,591 | +0.16% |
| 2026-10-02 | 12.84 | 12.84 | 12.305 | 12.52 | 834,194 | -0.79% |
| 2026-10-01 | 12.38 | 12.99 | 12.305 | 12.62 | 825,561 | +0.96% |
| 2026-09-30 | 12.65 | 12.66 | 12.5 | 12.5 | 889,344 | -0.95% |
| 2026-09-29 | 12.64 | 12.785 | 12.535 | 12.62 | 796,825 | -0.16% |
| 2026-09-28 | 12.59 | 12.73 | 12.44 | 12.64 | 688,999 | -0.71% |
| 2026-09-25 | 12.49 | 12.84 | 12.39 | 12.73 | 989,651 | +2.09% |
| 2026-09-24 | 12.45 | 12.535 | 12.2 | 12.47 | 815,774 | +0.24% |
| 2026-09-23 | 12.34 | 12.48 | 12.26 | 12.44 | 1,389,009 | -0.56% |
| 2026-09-22 | 12.7 | 12.77 | 12.44 | 12.51 | 944,079 | +0.72% |
| 2026-09-21 | 12.4 | 12.55 | 12.275 | 12.42 | 1,071,449 | +1.06% |
| 2026-09-18 | 12.34 | 12.55 | 11.98 | 12.29 | 1,718,156 | -0.57% |
| 2026-09-17 | 12.07 | 12.6 | 12.07 | 12.36 | 2,015,207 | +4.75% |
| 2026-09-16 | 11.75 | 11.97 | 11.67 | 11.8 | 1,118,000 | +1.72% |
| 2026-09-15 | 11.51 | 11.725 | 11.445 | 11.6 | 1,107,432 | -0.26% |
| 2026-09-14 | 11.54 | 11.655 | 11.4 | 11.63 | 1,586,571 | +0.17% |
| 2026-09-11 | 11.85 | 11.876 | 11.48 | 11.61 | 1,462,975 | -0.17% |
| 2026-09-10 | 11.63 | 11.69 | 11.5 | 11.63 | 1,682,367 | -0.60% |
| 2026-09-09 | 11.91 | 12.02 | 11.645 | 11.7 | 933,738 | -2.74% |
| 2026-09-08 | 12.48 | 12.64 | 12.02 | 12.03 | 1,592,692 | -4.22% |
| 2026-09-04 | 12.6 | 12.72 | 12.32 | 12.56 | 1,782,697 | -0.71% |
| 2026-09-03 | 12.73 | 13.005 | 12.31 | 12.65 | 2,456,472 | +0.72% |
| 2026-09-02 | 13.21 | 13.27 | 12.54 | 12.56 | 1,496,146 | -3.68% |
| 2026-09-01 | 13.4 | 13.51 | 12.89 | 13.04 | 1,040,966 | -3.98% |
| 2026-08-31 | 13.7 | 13.7 | 13.45 | 13.58 | 688,649 | -1.09% |
| 2026-08-28 | 13.78 | 13.92 | 13.67 | 13.73 | 616,993 | +0.66% |
| 2026-08-27 | 13.6 | 13.91 | 13.47 | 13.64 | 564,203 | -0.66% |
| 2026-08-26 | 13.74 | 13.915 | 13.5 | 13.73 | 959,165 | +0.59% |
| 2026-08-25 | 13.82 | 13.82 | 13.56 | 13.65 | 479,441 | -1.52% |
| 2026-08-24 | 14.02 | 14.02 | 13.69 | 13.86 | 608,285 | -0.29% |
| 2026-08-21 | 13.76 | 13.97 | 13.69 | 13.9 | 830,678 | +1.98% |
| 2026-08-20 | 13.53 | 13.67 | 13.45 | 13.63 | 761,532 | -1.02% |
| 2026-08-19 | 13.53 | 13.8 | 13.44 | 13.77 | 1,495,734 | +2.23% |
| 2026-08-18 | 13.38 | 13.69 | 13.19 | 13.47 | 1,307,476 | +0.75% |
| 2026-08-17 | 13.63 | 13.72 | 13.29 | 13.37 | 803,268 | -2.83% |
| 2026-08-14 | 13.61 | 13.974 | 13 | 13.76 | 948,530 | -1.08% |
| 2026-08-13 | 13.92 | 14.11 | 13 | 13.91 | 702,858 | -0.86% |
| 2026-08-12 | 14.41 | 14.425 | 14.02 | 14.03 | 842,275 | -0.85% |
| 2026-08-11 | 14.45 | 14.55 | 13.995 | 14.15 | 1,144,521 | -4.39% |
| 2026-08-10 | 14.92 | 15.02 | 14.53 | 14.8 | 568,383 | -0.74% |
| 2026-08-07 | 14.85 | 14.97 | 14.725 | 14.91 | 382,704 | +0.74% |
| 2026-08-06 | 15.95 | 15.95 | 14.795 | 14.8 | 711,533 | -2.70% |
| 2026-08-05 | 15.02 | 15.35 | 15 | 15.21 | 683,932 | +1.00% |
| 2026-08-04 | 15.15 | 15.4 | 14.91 | 15.06 | 1,087,296 | -1.25% |
| 2026-08-03 | 14.92 | 15.27 | 14.75 | 15.25 | 1,017,868 | +3.67% |
| 2026-07-31 | 14.86 | 14.98 | 14.625 | 14.71 | 801,291 | -0.94% |
| 2026-07-30 | 14.89 | 15.08 | 14.65 | 14.85 | 958,109 | -0.54% |
| 2026-07-29 | 14.76 | 15.18 | 14.6 | 14.93 | 1,279,960 | -0.27% |
| 2026-07-28 | 14.96 | 15.23 | 14.71 | 14.97 | 1,869,016 | +0.54% |
| 2026-07-27 | 14.8 | 14.98 | 14.489 | 14.89 | 1,524,917 | +3.98% |
| 2026-07-24 | 13.91 | 14.455 | 13.82 | 14.32 | 822,637 | +3.69% |
| 2026-07-23 | 14.3 | 14.3 | 13.66 | 13.81 | 1,438,321 | -0.50% |
| 2026-07-22 | 14.15 | 14.3 | 13.8 | 13.88 | 1,089,608 | -2.32% |
| 2026-07-21 | 14.33 | 14.33 | 13.89 | 14.21 | 1,589,606 | +1.86% |
| 2026-07-20 | 13.86 | 13.98 | 13.75 | 13.95 | 678,588 | +0.36% |
| 2026-07-17 | 14.24 | 14.46 | 13.71 | 13.9 | 1,354,369 | -3.67% |
| 2026-07-16 | 13.43 | 14.465 | 13.43 | 14.43 | 2,004,017 | +7.37% |
| 2026-07-15 | 12.97 | 13.5 | 12.96 | 13.44 | 1,017,528 | +3.23% |
| 2026-07-14 | 13.25 | 13.58 | 12.9 | 13.02 | 789,206 | -1.06% |
| 2026-07-13 | 13.43 | 13.57 | 13.04 | 13.16 | 1,016,299 | -2.08% |
| 2026-07-10 | 13.79 | 13.93 | 13.38 | 13.44 | 1,239,967 | -0.96% |
| 2026-07-09 | 14.13 | 14.13 | 13.415 | 13.57 | 878,863 | +1.57% |
| 2026-07-08 | 13.78 | 13.8 | 13 | 13.36 | 1,252,941 | -1.91% |
| 2026-07-07 | 14 | 14.58 | 13.22 | 13.62 | 1,755,870 | +1.04% |
| 2026-07-06 | 13.12 | 13.49 | 12.95 | 13.48 | 1,472,343 | +3.43% |
| 2026-07-02 | 13.08 | 13.37 | 12.86 | 13.17 | 1,240,632 | +1.39% |
| 2026-07-01 | 13.03 | 13.14 | 12.73 | 12.99 | 883,142 | -0.23% |
| 2026-06-30 | 12.85 | 13.21 | 12.63 | 13.02 | 1,693,148 | +1.17% |
| 2026-06-29 | 13.11 | 13.18 | 12.83 | 12.87 | 1,524,264 | -2.13% |
| 2026-06-26 | 12.84 | 13.16 | 12.72 | 13.15 | 3,167,258 | +1.94% |
| 2026-06-25 | 13.04 | 13.135 | 12.7 | 12.9 | 1,158,677 | -1.60% |
| 2026-06-24 | 13.2 | 13.351 | 12.96 | 13.11 | 1,402,273 | -0.08% |
| 2026-06-23 | 13.28 | 13.4 | 13.12 | 13.12 | 1,056,961 | -2.96% |
| 2026-06-22 | 13.825 | 13.89 | 13.36 | 13.52 | 1,305,221 | -2.52% |
| 2026-06-18 | 14.01 | 14.18 | 13.76 | 13.87 | 1,580,494 | -0.29% |
| 2026-06-17 | 13.96 | 14.26 | 13.835 | 13.91 | 1,407,870 | -4.00% |
| 2026-06-16 | 14.75 | 14.822 | 14.265 | 14.49 | 984,909 | -1.90% |
| 2026-06-15 | 14.95 | 15.09 | 14.75 | 14.77 | 1,227,681 | +0.48% |
| 2026-06-12 | 15.01 | 15.01 | 14.62 | 14.7 | 1,447,899 | -1.34% |
| 2026-06-11 | 14.59 | 15.15 | 14.53 | 14.9 | 2,184,821 | +3.47% |
| 2026-06-10 | 14.62 | 14.825 | 14.295 | 14.4 | 2,378,437 | -2.57% |
| 2026-06-09 | 15.03 | 15.44 | 14.54 | 14.78 | 2,277,511 | -0.27% |
| 2026-06-08 | 14.79 | 14.915 | 14.68 | 14.82 | 1,060,379 | +1.16% |
| 2026-06-05 | 14.72 | 14.79 | 14.495 | 14.65 | 1,567,222 | -1.81% |
| 2026-06-04 | 14.65 | 15 | 14.625 | 14.92 | 1,520,623 | +1.29% |
| 2026-06-03 | 14.43 | 14.75 | 14.01 | 14.73 | 1,752,975 | +0.89% |
| 2026-06-02 | 14.43 | 14.81 | 14.34 | 14.6 | 1,790,912 | +0.76% |
| 2026-06-01 | 14.48 | 14.69 | 14.23 | 14.49 | 1,245,346 | -1.43% |
| 2026-05-29 | 14.62 | 14.95 | 14.405 | 14.7 | 1,337,164 | -1.47% |
| 2026-05-28 | 14.2 | 14.98 | 14.02 | 14.92 | 1,577,190 | +3.54% |
| 2026-05-27 | 13.85 | 14.45 | 13.7 | 14.41 | 941,029 | +5.34% |
| 2026-05-26 | 13.62 | 13.71 | 13.3 | 13.68 | 727,478 | +2.86% |
| 2026-05-22 | 13.45 | 13.45 | 13.17 | 13.3 | 357,913 | -0.37% |
| 2026-05-21 | 13.18 | 13.48 | 13.09 | 13.35 | 684,442 | -0.22% |
| 2026-05-20 | 13 | 13.5 | 12.76 | 13.38 | 801,797 | +6.87% |
| 2026-05-19 | 12.54 | 12.64 | 12.37 | 12.52 | 721,395 | -1.34% |
| 2026-05-18 | 12.62 | 12.82 | 12.585 | 12.69 | 479,958 | +0.87% |
| 2026-05-15 | 12.44 | 12.75 | 12.41 | 12.58 | 447,291 | -0.79% |
| 2026-05-14 | 12.8 | 12.8 | 12.4 | 12.68 | 976,436 | -0.24% |
| 2026-05-13 | 12.31 | 12.71 | 12.16 | 12.71 | 633,583 | +2.58% |