NYSE - Delayed Quote
USD
Ermenegildo Zegna N.V. (ZGN)
12.56
-0.09
(-0.71%)
At close: September 4 at 4:00:02 PM EDT
12.56
0.00
(0.00%)
After hours: September 4 at 7:30:07 PM EDT
Trade ZGN on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Sep 4, 2026
12.60
12.72
12.32
12.56
12.56
1,782,700
Sep 3, 2026
12.73
13.01
12.31
12.65
12.65
2,456,800
Sep 2, 2026
13.21
13.27
12.54
12.56
12.56
1,496,100
Sep 1, 2026
13.40
13.51
12.89
13.04
13.04
1,041,000
Aug 31, 2026
13.70
13.70
13.45
13.58
13.58
688,700
Aug 28, 2026
13.78
13.92
13.67
13.73
13.73
617,000
Aug 27, 2026
13.60
13.91
13.47
13.64
13.64
564,200
Aug 26, 2026
13.74
13.91
13.50
13.73
13.73
959,300
Aug 25, 2026
13.82
13.82
13.56
13.65
13.65
479,400
Aug 24, 2026
14.02
14.02
13.69
13.86
13.86
608,300
Aug 21, 2026
13.76
13.97
13.69
13.90
13.90
835,100
Aug 20, 2026
13.53
13.67
13.45
13.63
13.63
764,300
Aug 19, 2026
13.53
13.80
13.44
13.77
13.77
1,495,800
Aug 18, 2026
13.38
13.69
13.19
13.47
13.47
1,307,500
Aug 17, 2026
13.63
13.72
13.29
13.37
13.37
803,400
Aug 14, 2026
13.61
13.97
13.00
13.76
13.76
948,900
Aug 13, 2026
13.92
14.11
13.00
13.91
13.91
703,300
Aug 12, 2026
14.41
14.43
14.02
14.03
14.03
844,400
Aug 11, 2026
14.45
14.55
13.99
14.15
14.15
1,144,500
Aug 10, 2026
14.92
15.02
14.53
14.80
14.80
568,500
Aug 7, 2026
14.85
14.97
14.73
14.91
14.91
382,700
Aug 6, 2026
15.95
15.95
14.80
14.80
14.80
711,600
Aug 5, 2026
15.02
15.35
15.00
15.21
15.21
684,100
Aug 4, 2026
15.15
15.40
14.91
15.06
15.06
1,087,400
Aug 3, 2026
14.92
15.27
14.75
15.25
15.25
1,021,000
Jul 31, 2026
14.86
14.98
14.63
14.71
14.71
801,400
Jul 30, 2026
14.89
15.08
14.65
14.85
14.85
958,400
Jul 29, 2026
14.76
15.18
14.60
14.93
14.93
1,280,500
Jul 28, 2026
14.96
15.23
14.71
14.97
14.97
1,869,000
Jul 27, 2026
14.80
14.98
14.49
14.89
14.89
1,525,300
Jul 24, 2026
13.91
14.45
13.82
14.32
14.32
823,600
Jul 23, 2026
14.30
14.30
13.66
13.81
13.81
1,438,300
Jul 22, 2026
14.15
14.30
13.80
13.88
13.88
1,089,800
Jul 21, 2026
14.33
14.33
13.89
14.21
14.21
1,589,700
Jul 20, 2026
13.86
13.98
13.75
13.95
13.95
678,600
Jul 17, 2026
14.24
14.46
13.71
13.90
13.90
1,354,600
Jul 16, 2026
13.43
14.47
13.43
14.43
14.43
2,005,300
Jul 15, 2026
12.97
13.50
12.96
13.44
13.44
1,017,500
Jul 14, 2026
13.25
13.58
12.90
13.02
13.02
789,200
Jul 13, 2026
13.43
13.57
13.04
13.16
13.16
1,016,300
Jul 10, 2026
13.79
13.93
13.38
13.44
13.44
1,240,000
Jul 9, 2026
14.13
14.13
13.41
13.57
13.57
878,900
Jul 8, 2026
13.78
13.80
13.00
13.36
13.36
1,252,900
Jul 7, 2026
14.00
14.58
13.22
13.62
13.62
1,755,900
Jul 6, 2026
0.137
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 6, 2026
13.12
13.49
12.95
13.48
13.48
1,473,100
Jul 2, 2026
13.08
13.37
12.86
13.17
13.03
1,240,600
Jul 1, 2026
13.03
13.14
12.73
12.99
12.85
883,100
Jun 30, 2026
12.85
13.21
12.63
13.02
12.88
1,693,100
Jun 29, 2026
13.11
13.18
12.83
12.87
12.74
1,524,300
Jun 26, 2026
12.84
13.16
12.72
13.15
13.01
3,167,300
Jun 25, 2026
13.04
13.14
12.70
12.90
12.77
1,158,700
Jun 24, 2026
13.20
13.35
12.96
13.11
12.97
1,402,300
Jun 23, 2026
13.28
13.40
13.12
13.12
12.98
1,057,000
Jun 22, 2026
13.82
13.89
13.36
13.52
13.38
1,305,100
Jun 18, 2026
14.01
14.18
13.76
13.87
13.73
1,580,500
Jun 17, 2026
13.96
14.26
13.84
13.91
13.77
1,407,900
Jun 16, 2026
14.75
14.82
14.27
14.49
14.34
984,900
Jun 15, 2026
14.95
15.09
14.75
14.77
14.62
1,227,700
Jun 12, 2026
15.01
15.01
14.62
14.70
14.55
1,447,900
Jun 11, 2026
14.59
15.15
14.53
14.90
14.75
2,184,800
Jun 10, 2026
14.62
14.82
14.30
14.40
14.25
2,378,300
Jun 9, 2026
15.03
15.44
14.54
14.78
14.63
2,277,500
Jun 8, 2026
14.79
14.91
14.68
14.82
14.67
1,060,400
Jun 5, 2026
14.72
14.79
14.49
14.65
14.50
1,567,200
Jun 4, 2026
14.65
15.00
14.63
14.92
14.76
1,520,600
Jun 3, 2026
14.43
14.75
14.01
14.73
14.58
1,753,000
Jun 2, 2026
14.43
14.81
14.34
14.60
14.45
1,790,900
Jun 1, 2026
14.48
14.69
14.23
14.49
14.34
1,245,300
May 29, 2026
14.62
14.95
14.40
14.70
14.55
1,337,200
May 28, 2026
14.20
14.98
14.02
14.92
14.76
1,577,200
May 27, 2026
13.85
14.45
13.70
14.41
14.26
941,000
May 26, 2026
13.62
13.71
13.30
13.68
13.54
727,500
May 22, 2026
13.45
13.45
13.17
13.30
13.16
357,900
May 21, 2026
13.18
13.48
13.09
13.35
13.21
684,400
May 20, 2026
13.00
13.50
12.76
13.38
13.24
801,800
May 19, 2026
12.54
12.64
12.37
12.52
12.39
721,400
May 18, 2026
12.62
12.82
12.59
12.69
12.56
480,000
May 15, 2026
12.44
12.75
12.41
12.58
12.45
447,300
May 14, 2026
12.80
12.80
12.40
12.68
12.55
976,400
May 13, 2026
12.31
12.71
12.16
12.71
12.58
633,600
May 12, 2026
12.44
12.45
12.12
12.39
12.26
614,700
May 11, 2026
13.15
13.15
12.40
12.51
12.38
846,500
May 8, 2026
13.05
13.30
12.94
13.16
13.02
889,100
May 7, 2026
13.04
13.38
12.94
13.05
12.91
1,082,200
May 6, 2026
12.48
13.07
12.38
12.94
12.81
1,170,700
May 5, 2026
11.94
12.15
11.82
12.12
11.99
480,200
May 4, 2026
12.34
12.34
11.77
11.83
11.71
628,600
May 1, 2026
12.45
12.57
12.11
12.44
12.31
1,306,700
Apr 30, 2026
11.81
12.38
11.64
12.12
11.99
1,054,600
Apr 29, 2026
11.72
11.81
11.41
11.51
11.39
706,400
Apr 28, 2026
11.81
11.95
11.57
11.79
11.67
678,000
Apr 27, 2026
11.96
11.97
11.70
11.89
11.77
1,133,300
Apr 24, 2026
12.00
12.08
11.74
11.96
11.84
1,142,400
Apr 23, 2026
12.05
12.28
11.84
11.96
11.84
577,900
Apr 22, 2026
12.18
12.28
11.85
12.02
11.89
719,600
Apr 21, 2026
12.31
12.40
12.05
12.14
12.01
578,400
Apr 20, 2026
12.16
12.36
12.10
12.35
12.22
594,300
Apr 17, 2026
11.82
12.19
11.82
12.15
12.02
636,400
Apr 16, 2026
11.47
11.60
11.44
11.55
11.43
396,500
Apr 15, 2026
11.48
11.59
11.39
11.50
11.38
552,000
Apr 14, 2026
11.51
11.70
11.38
11.54
11.42
618,300
Apr 13, 2026
11.35
11.48
11.18
11.46
11.34
460,100
Apr 10, 2026
11.64
11.68
11.47
11.51
11.39
507,000
Apr 9, 2026
10.98
11.59
9.97
11.55
11.43
753,100
Apr 8, 2026
10.90
11.17
10.82
11.05
10.94
676,100
Apr 7, 2026
10.56
10.56
10.26
10.38
10.27
696,200
Apr 6, 2026
10.55
10.75
10.51
10.72
10.61
540,900
Apr 2, 2026
10.59
10.70
10.41
10.55
10.44
732,500
Apr 1, 2026
10.43
10.90
10.40
10.86
10.75
843,700
Mar 31, 2026
10.05
10.55
10.04
10.42
10.31
572,000
Mar 30, 2026
9.89
10.05
9.73
9.85
9.75
732,800
Mar 27, 2026
9.90
9.94
9.71
9.76
9.66
536,300
Mar 26, 2026
10.21
10.25
9.90
9.91
9.81
628,700
Mar 25, 2026
10.36
10.46
10.06
10.23
10.12
495,000
Mar 24, 2026
9.85
10.30
9.80
10.23
10.12
867,300
Mar 23, 2026
10.02
10.39
9.98
10.01
9.91
801,600
Mar 20, 2026
9.36
9.98
9.32
9.68
9.58
1,465,800
Mar 19, 2026
9.32
9.40
9.16
9.25
9.15
795,800
Mar 18, 2026
9.60
9.85
9.48
9.51
9.41
678,300
Mar 17, 2026
10.05
10.09
9.73
9.75
9.65
560,500
Mar 16, 2026
9.82
10.04
9.79
9.90
9.80
837,400
Mar 13, 2026
10.15
10.15
9.68
9.70
9.60
720,400
Mar 12, 2026
10.26
10.44
10.01
10.05
9.95
834,000
Mar 11, 2026
10.71
10.76
10.48
10.55
10.44
399,700
Mar 10, 2026
10.31
10.93
10.31
10.72
10.61
477,100
Mar 9, 2026
10.15
10.44
9.86
10.41
10.30
812,900
Mar 6, 2026
10.30
10.55
10.13
10.47
10.36
729,200
Mar 5, 2026
11.22
11.22
10.61
10.66
10.55
729,000
Mar 4, 2026
11.15
11.18
10.90
10.95
10.84
769,400
Mar 3, 2026
10.91
11.13
10.73
11.02
10.91
776,500
Mar 2, 2026
10.89
11.50
10.69
11.30
11.18
1,120,500
Feb 27, 2026
11.44
11.50
11.22
11.27
11.15
740,100
Feb 26, 2026
11.66
11.80
11.51
11.60
11.48
449,000
Feb 25, 2026
11.11
11.65
11.11
11.60
11.48
1,154,600
Feb 24, 2026
11.13
11.30
10.91
11.10
10.98
802,400
Feb 23, 2026
11.37
11.37
10.89
11.08
10.96
788,100
Feb 20, 2026
11.39
11.68
11.22
11.45
11.33
688,400
Feb 19, 2026
11.30
11.55
11.04
11.46
11.34
812,200
Feb 18, 2026
11.56
11.75
11.21
11.26
11.14
825,000
Feb 17, 2026
11.05
11.93
11.01
11.84
11.72
1,606,000
Feb 13, 2026
11.06
11.29
10.91
11.04
10.93
416,700
Feb 12, 2026
10.92
11.05
10.72
10.98
10.87
691,200
Feb 11, 2026
10.76
10.83
10.65
10.81
10.70
409,300
Feb 10, 2026
10.50
10.98
10.50
10.76
10.65
827,100
Feb 9, 2026
10.39
10.50
10.25
10.50
10.39
451,500
Feb 6, 2026
10.08
10.45
10.08
10.39
10.28
703,100
Feb 5, 2026
10.36
10.39
9.77
10.03
9.93
864,800
Feb 4, 2026
9.40
9.73
9.36
9.71
9.61
645,100
Feb 3, 2026
8.95
9.33
8.93
9.31
9.21
1,348,300
Feb 2, 2026
8.87
9.19
8.80
9.00
8.91
834,400
Jan 30, 2026
8.93
8.96
8.65
8.69
8.60
1,223,100
Jan 29, 2026
8.87
9.01
8.83
8.94
8.85
566,900
Jan 28, 2026
9.26
9.27
8.85
8.86
8.77
875,500
Jan 27, 2026
9.49
9.52
9.18
9.27
9.17
626,600
Jan 26, 2026
9.55
9.71
9.49
9.59
9.49
492,800
Jan 23, 2026
9.88
10.00
9.57
9.62
9.52
662,000
Jan 22, 2026
10.21
10.35
9.86
9.87
9.77
688,900
Jan 21, 2026
9.65
10.14
9.63
10.05
9.95
1,055,200
Jan 20, 2026
9.50
9.80
9.42
9.56
9.46
1,290,600
Jan 16, 2026
10.49
10.59
9.53
9.56
9.46
2,212,900
Jan 15, 2026
10.76
11.07
10.67
11.02
10.91
471,300
Jan 14, 2026
10.80
10.87
10.59
10.85
10.74
344,100
Jan 13, 2026
10.77
10.90
10.68
10.80
10.69
497,500
Jan 12, 2026
10.74
10.90
10.58
10.67
10.56
548,600
Jan 9, 2026
10.81
10.94
10.55
10.84
10.73
794,100
Jan 8, 2026
10.30
10.83
10.30
10.81
10.70
646,600
Jan 7, 2026
10.69
10.72
10.29
10.46
10.35
427,100
Jan 6, 2026
10.34
10.73
10.31
10.70
10.59
610,400
Jan 5, 2026
10.41
10.47
10.31
10.41
10.30
632,700
Jan 2, 2026
10.28
10.48
10.28
10.43
10.32
565,100
Dec 31, 2025
10.33
10.34
10.20
10.25
10.14
283,800
Dec 30, 2025
10.44
10.48
10.27
10.32
10.21
247,300
Dec 29, 2025
10.49
10.49
10.35
10.39
10.28
292,500
Dec 26, 2025
10.50
10.52
10.41
10.47
10.36
236,500
Dec 24, 2025
10.59
10.68
10.44
10.46
10.35
175,900
Dec 23, 2025
10.55
10.63
10.47
10.57
10.46
434,600
Dec 22, 2025
10.59
10.76
10.55
10.63
10.52
506,000
Dec 19, 2025
10.36
10.64
10.26
10.62
10.51
941,800
Dec 18, 2025
10.29
10.68
10.29
10.37
10.26
726,700
Dec 17, 2025
10.22
10.38
10.19
10.25
10.14
383,400
Dec 16, 2025
10.33
10.38
10.18
10.26
10.15
492,600
Dec 15, 2025
10.53
10.53
10.24
10.32
10.21
666,100
Dec 12, 2025
10.74
10.81
10.45
10.46
10.35
545,300
Dec 11, 2025
10.40
10.68
10.40
10.65
10.54
552,600
Dec 10, 2025
10.24
10.61
10.12
10.40
10.29
631,700
Dec 9, 2025
10.50
10.57
10.18
10.21
10.10
983,200
Dec 8, 2025
10.60
10.68
10.50
10.52
10.41
438,300
Dec 5, 2025
10.63
10.81
10.63
10.64
10.53
427,900
Dec 4, 2025
10.82
10.84
10.50
10.61
10.50
808,000
Dec 3, 2025
10.65
11.00
10.65
10.90
10.79
596,000
Dec 2, 2025
10.70
10.73
10.44
10.63
10.52
857,100
Dec 1, 2025
10.61
10.69
10.55
10.55
10.44
821,100
Nov 28, 2025
10.73
10.80
10.60
10.67
10.56
376,100
Nov 26, 2025
10.51
10.80
10.50
10.71
10.60
653,700
Nov 25, 2025
10.39
10.64
10.38
10.54
10.43
691,700
Nov 24, 2025
10.12
10.37
10.03
10.32
10.21
647,700
Nov 21, 2025
9.94
10.35
9.94
10.22
10.11
544,500
Nov 20, 2025
9.87
10.06
9.83
9.84
9.74
417,600
Nov 19, 2025
9.95
9.95
9.68
9.70
9.60
319,500
Nov 18, 2025
9.59
9.98
9.58
9.90
9.80
613,200
Nov 17, 2025
9.77
9.80
9.61
9.70
9.60
321,400
Nov 14, 2025
9.67
9.95
9.63
9.79
9.69
392,900
Nov 13, 2025
10.35
10.37
9.79
9.88
9.78
889,600
Nov 12, 2025
10.25
10.46
10.25
10.40
10.29
315,000
Nov 11, 2025
10.05
10.39
10.01
10.20
10.09
583,900
Nov 10, 2025
9.97
10.13
9.83
9.98
9.88
335,700
Nov 7, 2025
9.74
9.81
9.59
9.81
9.71
386,300
Nov 6, 2025
9.97
10.04
9.73
9.75
9.65
466,500
Nov 5, 2025
9.87
10.14
9.84
10.06
9.96
435,700
Nov 4, 2025
9.82
9.90
9.73
9.84
9.74
403,600
Nov 3, 2025
10.20
10.26
9.88
9.96
9.86
567,300
Oct 31, 2025
10.23
10.46
10.14
10.21
10.10
517,000
Oct 30, 2025
10.23
10.43
10.22
10.29
10.18
429,100
Oct 29, 2025
10.26
10.56
10.26
10.35
10.24
630,700
Oct 28, 2025
10.48
10.48
10.27
10.39
10.28
406,300
Oct 27, 2025
10.47
10.52
10.33
10.48
10.37
582,000
Oct 24, 2025
10.50
10.60
10.26
10.44
10.33
1,229,400
Oct 23, 2025
10.36
10.65
10.20
10.43
10.32
630,400
Oct 22, 2025
10.43
10.50
10.09
10.15
10.04
632,600
Oct 21, 2025
10.50
10.65
10.33
10.47
10.36
935,200
Oct 20, 2025
10.49
10.70
10.36
10.52
10.41
739,100
Oct 17, 2025
9.95
10.49
9.95
10.44
10.33
1,130,300
Oct 16, 2025
9.73
10.08
9.72
10.00
9.90
1,047,200
Oct 15, 2025
9.59
9.77
9.48
9.70
9.60
1,164,800
Oct 14, 2025
9.16
9.64
8.81
9.55
9.45
1,958,800
Oct 13, 2025
8.96
8.96
8.64
8.76
8.67
740,900
Oct 10, 2025
9.66
9.69
8.84
8.87
8.78
1,033,100
Oct 9, 2025
10.09
10.09
9.55
9.71
9.61
811,800
Oct 8, 2025
10.20
10.21
10.11
10.13
10.02
291,500
Oct 7, 2025
10.20
10.20
10.10
10.15
10.04
470,900
Oct 6, 2025
10.38
10.38
10.16
10.21
10.10
494,900
Oct 3, 2025
10.10
10.38
10.04
10.37
10.26
698,600
Oct 2, 2025
9.64
10.14
9.62
10.14
10.03
847,900
Oct 1, 2025
9.49
9.75
9.45
9.63
9.53
1,210,300
Sep 30, 2025
9.11
9.52
9.10
9.45
9.35
989,300
Sep 29, 2025
9.11
9.16
9.02
9.15
9.05
615,400
Sep 26, 2025
9.12
9.14
8.94
9.10
9.01
489,800
Sep 25, 2025
9.44
9.44
9.07
9.13
9.04
679,300
Sep 24, 2025
9.47
9.53
9.39
9.50
9.40
461,600
Sep 23, 2025
9.49
9.79
9.46
9.57
9.47
1,000,300
Sep 22, 2025
9.42
9.49
9.27
9.44
9.34
690,800
Sep 19, 2025
9.75
9.75
9.46
9.50
9.40
796,400
Sep 18, 2025
9.46
9.70
9.43
9.68
9.58
2,108,800
Sep 17, 2025
9.38
9.59
9.30
9.35
9.25
1,533,500
Sep 16, 2025
9.33
9.40
9.20
9.35
9.25
838,100
Sep 15, 2025
9.04
9.40
8.93
9.40
9.30
1,383,500
Sep 12, 2025
8.81
8.83
8.70
8.74
8.65
573,700
Sep 11, 2025
8.88
8.94
8.81
8.86
8.77
506,400
Sep 10, 2025
9.02
9.05
8.84
8.89
8.80
629,500
Sep 9, 2025
9.01
9.03
8.80
9.01
8.92
784,000
Sep 8, 2025
9.12
9.25
8.91
9.02
8.93
1,030,500
Sep 5, 2025
8.95
9.23
8.84
9.02
8.93
1,530,100
