14-day Premium Trial Subscription Try For FreeTry Free

Range Low Price High Price Comment
30 days $8.49 $8.49 Friday, 27th May 2022 ZIXI stock ended at $8.49. During the day the stock fluctuated 0% from a day low at $8.49 to a day high of $8.49.
90 days $8.49 $8.49
52 weeks $6.52 $8.90

Historical Zix Corporation prices

Date Open High Low Close Volume
Jul 08, 2021 $6.83 $6.98 $6.75 $6.95 331 638
Jul 07, 2021 $7.10 $7.14 $6.94 $6.97 271 632
Jul 06, 2021 $7.06 $7.14 $7.02 $7.13 249 824
Jul 02, 2021 $7.14 $7.18 $7.07 $7.07 246 694
Jul 01, 2021 $7.13 $7.18 $7.03 $7.14 214 678
Jun 30, 2021 $7.20 $7.20 $7.04 $7.05 320 796
Jun 29, 2021 $7.08 $7.29 $7.08 $7.23 431 466
Jun 28, 2021 $7.07 $7.25 $7.04 $7.10 527 268
Jun 25, 2021 $7.10 $7.21 $6.99 $7.06 1 483 443
Jun 24, 2021 $6.91 $7.07 $6.86 $7.06 468 402
Jun 23, 2021 $6.93 $7.03 $6.88 $6.89 337 986
Jun 22, 2021 $6.89 $6.96 $6.78 $6.88 834 173
Jun 21, 2021 $7.16 $7.16 $6.89 $6.93 520 559
Jun 18, 2021 $7.23 $7.25 $6.98 $7.11 1 861 320
Jun 17, 2021 $7.30 $7.37 $7.16 $7.30 354 735
Jun 16, 2021 $7.29 $7.38 $7.20 $7.30 537 961
Jun 15, 2021 $7.49 $7.54 $7.28 $7.32 367 251
Jun 14, 2021 $7.49 $7.57 $7.35 $7.50 638 423
Jun 11, 2021 $7.35 $7.39 $7.28 $7.33 429 360
Jun 10, 2021 $7.19 $7.34 $7.13 $7.30 282 995
Jun 09, 2021 $7.32 $7.33 $7.18 $7.20 257 759
Jun 08, 2021 $7.29 $7.34 $7.23 $7.30 421 455
Jun 07, 2021 $6.96 $7.27 $6.93 $7.21 570 871
Jun 04, 2021 $7.01 $7.05 $6.95 $6.96 257 759
Jun 03, 2021 $7.13 $7.14 $6.98 $6.99 381 035

FAQ

What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.

Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.

How can I use ZIXI stock historical prices to predict future price movements?
Trend Analysis: Examine the ZIXI stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.

What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.

This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.

A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.

Why do the ZIXI stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.

How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.
Click to get the best stock tips daily for free!

About Zix Corporation

Zix Zix Corporation provides email encryption, data loss prevention (DLP), and Bring-Your-Own-Device solutions to the healthcare, financial services, insurance, and government sectors in the United States. The company offers Zix Email Encryption that allows an enterprise to use policy-driven rules to determine, which email messages should be sent securely to comply with regulations or company-defined policies. It also provides ZixDirectory, an email ... ZIXI Profile

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT