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
Nov 29, 2021 $8.48 $8.49 $8.47 $8.47 1 448 800
Nov 26, 2021 $8.48 $8.52 $8.47 $8.50 794 000
Nov 24, 2021 $8.50 $8.52 $8.48 $8.51 760 700
Nov 23, 2021 $8.47 $8.54 $8.46 $8.51 2 190 900
Nov 22, 2021 $8.48 $8.50 $8.47 $8.47 855 300
Nov 19, 2021 $8.48 $8.50 $8.42 $8.46 734 000
Nov 18, 2021 $8.50 $8.53 $8.47 $8.48 648 300
Nov 17, 2021 $8.51 $8.51 $8.48 $8.50 556 100
Nov 16, 2021 $8.47 $8.52 $8.47 $8.51 1 063 700
Nov 15, 2021 $8.48 $8.51 $8.47 $8.47 1 667 700
Nov 12, 2021 $8.50 $8.53 $8.47 $8.48 1 801 700
Nov 11, 2021 $8.51 $8.54 $8.49 $8.51 3 062 100
Nov 10, 2021 $8.49 $8.52 $8.48 $8.51 1 879 700
Nov 09, 2021 $8.51 $8.53 $8.49 $8.50 3 260 700
Nov 08, 2021 $8.48 $8.56 $8.46 $8.51 4 873 000
Nov 05, 2021 $8.70 $8.90 $8.65 $8.74 394 200
Nov 04, 2021 $8.58 $8.69 $8.50 $8.58 339 400
Nov 03, 2021 $8.16 $8.54 $8.15 $8.52 582 600
Nov 02, 2021 $8.20 $8.26 $8.13 $8.20 358 800
Nov 01, 2021 $8.31 $8.47 $8.15 $8.20 498 600
Oct 29, 2021 $8.29 $8.51 $8.27 $8.47 277 800
Oct 28, 2021 $8.43 $8.43 $8.18 $8.35 313 900
Oct 27, 2021 $8.40 $8.45 $8.31 $8.36 250 400
Oct 26, 2021 $8.52 $8.63 $8.41 $8.45 334 100
Oct 25, 2021 $8.41 $8.57 $8.37 $8.48 412 400

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