Get the Stockscreener App
7.81
0.00%
0.010
Overview
News
Price History
Option Chain
Financials
Discussions
Forecast
Stock Split
Dividend History
Zynex Inc Stock (ZYXI) Price History
The historical daily chart and data for Zynex Inc stock (ZYXI), adjusted for splits and dividends, show that the latest closing stock price as of November 18, 2024, is $7.81.
- Zynex Inc all-time high stock price is $27.02, occurred on July 10, 2020.
- The lowest Zynex Inc stock price recorded was $4.97 on March 14, 2022. Since then, Zynex Inc's stock price has risen over 57.14% to $7.81 now.
- The 52-week high stock price for ZYXI is $13.77, representing a 76.31% increase from the current share price, occurred on February 27, 2024.
- The 52-week low stock price for ZYXI is $7.15, indicating a -8.45% decrease from the current share price, occurred on August 14, 2024.
- The closing price of Zynex Inc (ZYXI) stock in the beginning of 2023 was $9.3545. The stock closed the year at $13.91, a gain of over 48.70% for the year.
The table below shows more information about ZYXI historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov 18, 2024 | $7.96 | $7.72 | $0.235 | 66,877.0 | +0.13% |
| Nov 15, 2024 | $8.08 | $7.72 | $0.36 | 87,496.0 | -3.58% |
| Nov 14, 2024 | $8.21 | $7.99 | $0.2248 | 79,764.0 | -0.49% |
| Nov 13, 2024 | $8.62 | $8.10 | $0.5174 | 109,673.0 | -5.13% |
| Nov 12, 2024 | $9.33 | $8.43 | $0.90 | 124,281.0 | -7.85% |
| Nov 11, 2024 | $9.30 | $8.99 | $0.31 | 96,758.0 | +3.22% |
| Nov 08, 2024 | $9.04 | $8.68 | $0.36 | 81,921.0 | +2.04% |
| Nov 07, 2024 | $9.30 | $8.79 | $0.51 | 89,630.0 | -4.13% |
| Nov 06, 2024 | $9.21 | $8.74 | $0.475 | 240,447.0 | +10.17% |
| Nov 05, 2024 | $8.40 | $7.97 | $0.43 | 86,435.0 | +4.50% |
| Nov 04, 2024 | $8.72 | $7.99 | $0.735 | 108,748.0 | -8.68% |
| Nov 01, 2024 | $8.78 | $8.48 | $0.30 | 125,823.0 | +1.51% |
| Oct 31, 2024 | $9.04 | $8.55 | $0.485 | 95,675.0 | -4.32% |
| Oct 30, 2024 | $9.04 | $8.88 | $0.155 | 72,538.0 | +1.12% |
| Oct 29, 2024 | $9.02 | $8.76 | $0.265 | 94,647.0 | +0.45% |
| Oct 28, 2024 | $9.20 | $8.80 | $0.40 | 147,676.0 | -2.63% |
| Oct 25, 2024 | $9.42 | $8.59 | $0.83 | 264,193.0 | +6.17% |
| Oct 24, 2024 | $8.67 | $8.33 | $0.3394 | 150,056.0 | +2.75% |
| Oct 23, 2024 | $8.53 | $8.31 | $0.22 | 70,441.0 | -1.99% |
| Oct 22, 2024 | $8.71 | $8.37 | $0.3399 | 138,729.0 | +1.91% |
| Oct 21, 2024 | $8.39 | $7.95 | $0.44 | 251,163.0 | +4.23% |
Zynex Inc Stock (ZYXI) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Zynex Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of ZYXI shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Zynex Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Zynex Inc Stock (ZYXI) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2024 | $9.33 | $7.72 | $1.61 | 1,353,838.0 | -9.50% |
| Oct, 2024 | $9.42 | $7.46 | $1.96 | 2,427,532.0 | +5.76% |
| Sep, 2024 | $8.59 | $7.60 | $0.985 | 1,979,887.0 | +3.82% |
| Aug, 2024 | $9.02 | $7.15 | $1.87 | 2,722,257.0 | -12.67% |
| Jul, 2024 | $10.62 | $7.81 | $2.81 | 4,271,067.0 | -3.43% |
| Jun, 2024 | $10.27 | $8.52 | $1.75 | 2,935,489.0 | -8.18% |
| May, 2024 | $12.19 | $9.87 | $2.32 | 2,363,652.0 | -7.47% |
| Apr, 2024 | $12.84 | $10.89 | $1.95 | 2,916,906.0 | -11.32% |
| Mar, 2024 | $13.43 | $12.00 | $1.43 | 4,157,911.0 | -8.78% |
| Feb, 2024 | $13.77 | $11.50 | $2.27 | 5,033,072.0 | +14.53% |
| Jan, 2024 | $12.07 | $9.80 | $2.27 | 7,241,002.0 | +8.72% |
Zynex Inc Stock (ZYXI) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $11.03 | $8.15 | $2.88 | 7,007,532.0 | +18.89% |
| Nov, 2023 | $9.68 | $8.41 | $1.27 | 6,318,492.0 | +3.15% |
| Oct, 2023 | $9.14 | $7.04 | $2.10 | 6,600,588.0 | +11.00% |
| Sep, 2023 | $8.75 | $6.88 | $1.87 | 14,034,400.0 | +3.90% |
| Aug, 2023 | $9.72 | $7.45 | $2.27 | 7,415,380.0 | -21.11% |
| Jul, 2023 | $10.45 | $8.93 | $1.52 | 3,677,625.0 | +1.77% |
| Jun, 2023 | $10.13 | $8.51 | $1.62 | 6,008,150.0 | +2.24% |
| May, 2023 | $14.75 | $9.04 | $5.71 | 13,490,542.0 | -18.01% |
| Apr, 2023 | $12.71 | $11.10 | $1.61 | 2,595,535.0 | -4.67% |
| Mar, 2023 | $13.12 | $9.34 | $3.78 | 6,979,957.0 | -7.12% |
| Feb, 2023 | $14.69 | $12.17 | $2.52 | 5,417,111.0 | -8.56% |
| Jan, 2023 | $17.25 | $13.77 | $3.48 | 5,163,904.0 | +1.58% |
Zynex Inc Stock (ZYXI) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $14.50 | $13.05 | $1.45 | 4,224,839.0 | +1.38% |
| Nov, 2022 | $14.55 | $11.55 | $3.00 | 4,562,526.0 | +20.35% |
| Oct, 2022 | $11.50 | $8.49 | $3.01 | 3,080,702.0 | +25.69% |
| Sep, 2022 | $9.72 | $8.26 | $1.46 | 3,397,826.0 | +1.45% |
| Aug, 2022 | $10.05 | $8.27 | $1.78 | 4,920,077.0 | +4.20% |
| Jul, 2022 | $8.79 | $7.09 | $1.70 | 4,867,081.0 | +7.52% |
| Jun, 2022 | $9.23 | $6.56 | $2.67 | 10,743,396.0 | +9.47% |
| May, 2022 | $7.79 | $5.84 | $1.95 | 10,287,981.0 | +14.44% |
| Apr, 2022 | $7.67 | $5.59 | $2.08 | 9,072,931.0 | +2.25% |
| Mar, 2022 | $6.61 | $4.97 | $1.64 | 8,254,802.0 | -0.95% |
| Feb, 2022 | $8.06 | $5.62 | $2.44 | 9,283,005.0 | -20.58% |
| Jan, 2022 | $9.60 | $7.00 | $2.60 | 6,408,253.4 | -12.62% |
5.26%
0.00%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):