Ermenegildo Zegna N.V. Stock Price History
NYSE: ZGNConsumer DiscretionaryApparelUSD
12.68+0.16 (+1.28%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
ZGN price history at a glance
The price history for Ermenegildo Zegna N.V. (ZGN) on this page begins on December 20, 2021, when the stock closed at $12.00; it most recently closed at $12.68 on October 5, 2026. The highest price in this record is $16.36, reached on August 7, 2023; the latest close is 22.5% below that peak. Across the 4 complete calendar years in the table, ZGN finished higher in 2 and lower in 2. Its best year was 2025 (+31.0%) and its worst was 2024 (-31.2%).
Over roughly 5 years the share price changed +5.7%, a 1.2% compound annual price return (excluding dividends). In the last 12 months alone, ZGN has gained 30.6%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2021
- $16.36
- Date of high
- Aug 7, 2023
- Low since 2021
- $6.05
- Date of low
- Apr 7, 2025
- 52-week high
- $15.95
- 52-week low
- $8.64
- IPO year
- 2021
- Last close
- $12.68
ZGN returns
1 week
+1.28%
1 month
+8.38%
3 months
-5.65%
6 months
+10.17%
Year to date
+23.71%
1 year
+30.59%
3 years
+3.51%
ZGN price return, excluding dividends.
ZGN annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 12.68 | +21.57% |
| 2025 | 10.43 | +31.03% |
| 2024 | 7.96 | -31.20% |
| 2023 | 11.57 | +10.51% |
| 2022 | 10.47 | -0.10% |
| 2021* | 10.48 | -12.67% |
* Partial year: the record begins after the start of 2021; return measured from the first available close.
2026 return is year to date.
ZGN daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 12.50 | 12.73 | 12.34 | 12.68 | +1.28% | |
| 12.07 | 12.58 | 12.00 | 12.52 | +2.71% | |
| 12.32 | 12.51 | 12.05 | 12.19 | -2.48% | |
| 12.67 | 12.90 | 12.42 | 12.50 | -0.32% | |
| 12.41 | 12.70 | 12.38 | 12.54 | +0.16% | |
| 12.84 | 12.84 | 12.31 | 12.52 | -0.79% | |
| 12.38 | 12.99 | 12.31 | 12.62 | +0.96% | |
| 12.65 | 12.66 | 12.50 | 12.50 | -0.95% | |
| 12.64 | 12.79 | 12.54 | 12.62 | -0.16% | |
| 12.59 | 12.73 | 12.44 | 12.64 | -0.71% | |
| 12.49 | 12.84 | 12.39 | 12.73 | +2.09% | |
| 12.45 | 12.54 | 12.20 | 12.47 | +0.24% | |
| 12.34 | 12.48 | 12.26 | 12.44 | -0.56% | |
| 12.70 | 12.77 | 12.44 | 12.51 | +0.72% | |
| 12.40 | 12.55 | 12.28 | 12.42 | +1.06% | |
| 12.34 | 12.55 | 11.98 | 12.29 | -0.57% | |
| 12.07 | 12.60 | 12.07 | 12.36 | +4.75% | |
| 11.75 | 11.97 | 11.67 | 11.80 | +1.72% | |
| 11.51 | 11.73 | 11.45 | 11.60 | -0.26% | |
| 11.54 | 11.66 | 11.40 | 11.63 | +0.17% | |
| 11.85 | 11.88 | 11.48 | 11.61 | -0.17% | |
| 11.63 | 11.69 | 11.50 | 11.63 | -0.60% | |
| 11.91 | 12.02 | 11.65 | 11.70 | -2.74% | |
| 12.48 | 12.64 | 12.02 | 12.03 | -4.22% | |
| 12.60 | 12.72 | 12.32 | 12.56 | -0.71% | |
| 12.73 | 13.01 | 12.31 | 12.65 | +0.72% | |
| 13.21 | 13.27 | 12.54 | 12.56 | -3.68% | |
| 13.40 | 13.51 | 12.89 | 13.04 | -3.98% | |
| 13.70 | 13.70 | 13.45 | 13.58 | -1.09% | |
| 13.78 | 13.92 | 13.67 | 13.73 | +0.66% | |
| 13.60 | 13.91 | 13.47 | 13.64 | -0.66% | |
| 13.74 | 13.92 | 13.50 | 13.73 | +0.59% | |
| 13.82 | 13.82 | 13.56 | 13.65 | -1.52% | |
| 14.02 | 14.02 | 13.69 | 13.86 | -0.29% | |
| 13.76 | 13.97 | 13.69 | 13.90 | +1.98% | |
| 13.53 | 13.67 | 13.45 | 13.63 | -1.02% | |
| 13.53 | 13.80 | 13.44 | 13.77 | +2.23% | |
| 13.38 | 13.69 | 13.19 | 13.47 | +0.75% | |
| 13.63 | 13.72 | 13.29 | 13.37 | -2.83% | |
| 13.61 | 13.97 | 13.00 | 13.76 | -1.08% | |
| 13.92 | 14.11 | 13.00 | 13.91 | -0.86% | |
| 14.41 | 14.43 | 14.02 | 14.03 | -0.85% | |
| 14.45 | 14.55 | 14.00 | 14.15 | -4.39% | |
| 14.92 | 15.02 | 14.53 | 14.80 | -0.74% | |
| 14.85 | 14.97 | 14.73 | 14.91 | +0.74% | |
| 15.95 | 15.95 | 14.80 | 14.80 | -2.70% | |
| 15.02 | 15.35 | 15.00 | 15.21 | +1.00% | |
| 15.15 | 15.40 | 14.91 | 15.06 | -1.25% | |
| 14.92 | 15.27 | 14.75 | 15.25 | +3.67% | |
| 14.86 | 14.98 | 14.63 | 14.71 | -0.94% | |
| 14.89 | 15.08 | 14.65 | 14.85 | -0.54% | |
| 14.76 | 15.18 | 14.60 | 14.93 | -0.27% | |
| 14.96 | 15.23 | 14.71 | 14.97 | +0.54% | |
| 14.80 | 14.98 | 14.49 | 14.89 | +3.98% | |
| 13.91 | 14.46 | 13.82 | 14.32 | +3.69% | |
| 14.30 | 14.30 | 13.66 | 13.81 | -0.50% | |
| 14.15 | 14.30 | 13.80 | 13.88 | -2.32% | |
| 14.33 | 14.33 | 13.89 | 14.21 | +1.86% | |
| 13.86 | 13.98 | 13.75 | 13.95 | +0.36% | |
| 14.24 | 14.46 | 13.71 | 13.90 | -3.67% | |
| 13.43 | 14.47 | 13.43 | 14.43 | +7.37% | |
| 12.97 | 13.50 | 12.96 | 13.44 | +3.23% | |
| 13.25 | 13.58 | 12.90 | 13.02 | -1.06% | |
| 13.43 | 13.57 | 13.04 | 13.16 | -2.08% | |
| 13.79 | 13.93 | 13.38 | 13.44 | -0.96% | |
| 14.13 | 14.13 | 13.42 | 13.57 | +1.57% | |
| 13.78 | 13.80 | 13.00 | 13.36 | -1.91% | |
| 14.00 | 14.58 | 13.22 | 13.62 | +1.04% | |
| 13.12 | 13.49 | 12.95 | 13.48 | +2.35% | |
| 13.08 | 13.37 | 12.86 | 13.17 | +1.39% | |
| 13.03 | 13.14 | 12.73 | 12.99 | -0.23% | |
| 12.85 | 13.21 | 12.63 | 13.02 | +1.17% | |
| 13.11 | 13.18 | 12.83 | 12.87 | -2.13% | |
| 12.84 | 13.16 | 12.72 | 13.15 | +1.94% | |
| 13.04 | 13.14 | 12.70 | 12.90 | -1.60% | |
| 13.20 | 13.35 | 12.96 | 13.11 | -0.08% | |
| 13.28 | 13.40 | 13.12 | 13.12 | -2.96% | |
| 13.83 | 13.89 | 13.36 | 13.52 | -2.52% | |
| 14.01 | 14.18 | 13.76 | 13.87 | -0.29% | |
| 13.96 | 14.26 | 13.84 | 13.91 | -4.00% | |
| 14.75 | 14.82 | 14.27 | 14.49 | -1.90% | |
| 14.95 | 15.09 | 14.75 | 14.77 | +0.48% | |
| 15.01 | 15.01 | 14.62 | 14.70 | -1.34% | |
| 14.59 | 15.15 | 14.53 | 14.90 | +3.47% | |
| 14.62 | 14.83 | 14.30 | 14.40 | -2.57% | |
| 15.03 | 15.44 | 14.54 | 14.78 | -0.27% | |
| 14.79 | 14.92 | 14.68 | 14.82 | +1.16% | |
| 14.72 | 14.79 | 14.50 | 14.65 | -1.81% | |
| 14.65 | 15.00 | 14.63 | 14.92 | +1.29% | |
| 14.43 | 14.75 | 14.01 | 14.73 | +0.89% | |
| 14.43 | 14.81 | 14.34 | 14.60 | +0.76% | |
| 14.48 | 14.69 | 14.23 | 14.49 | -1.43% | |
| 14.62 | 14.95 | 14.41 | 14.70 | -1.47% | |
| 14.20 | 14.98 | 14.02 | 14.92 | +3.54% | |
| 13.85 | 14.45 | 13.70 | 14.41 | +5.34% | |
| 13.62 | 13.71 | 13.30 | 13.68 | +2.86% | |
| 13.45 | 13.45 | 13.17 | 13.30 | -0.37% | |
| 13.18 | 13.48 | 13.09 | 13.35 | -0.22% | |
| 13.00 | 13.50 | 12.76 | 13.38 | +6.87% | |
| 12.54 | 12.64 | 12.37 | 12.52 | -1.34% | |
| 12.62 | 12.82 | 12.59 | 12.69 | +0.87% | |
| 12.44 | 12.75 | 12.41 | 12.58 | -0.79% | |
| 12.80 | 12.80 | 12.40 | 12.68 | -0.24% | |
| 12.31 | 12.71 | 12.16 | 12.71 | +2.58% | |
| 12.44 | 12.45 | 12.12 | 12.39 | -0.96% | |
| 13.15 | 13.15 | 12.40 | 12.51 | -4.94% | |
| 13.05 | 13.30 | 12.94 | 13.16 | +0.84% | |
| 13.04 | 13.38 | 12.94 | 13.05 | +0.85% | |
| 12.48 | 13.07 | 12.38 | 12.94 | +6.77% | |
| 11.94 | 12.15 | 11.82 | 12.12 | +2.45% | |
| 12.34 | 12.34 | 11.78 | 11.83 | -4.90% | |
| 12.45 | 12.58 | 12.12 | 12.44 | +2.64% | |
| 11.81 | 12.38 | 11.64 | 12.12 | +5.30% | |
| 11.72 | 11.81 | 11.41 | 11.51 | -2.37% | |
| 11.81 | 11.96 | 11.57 | 11.79 | -0.84% | |
| 11.96 | 11.97 | 11.70 | 11.89 | -0.59% | |
| 12.00 | 12.08 | 11.74 | 11.96 | 0.00% | |
| 12.05 | 12.28 | 11.84 | 11.96 | -0.50% | |
| 12.18 | 12.29 | 11.85 | 12.02 | -0.99% | |
| 12.31 | 12.40 | 12.05 | 12.14 | -1.70% | |
| 12.16 | 12.36 | 12.11 | 12.35 | +1.65% | |
| 11.82 | 12.19 | 11.82 | 12.15 | +5.19% | |
| 11.47 | 11.60 | 11.45 | 11.55 | +0.43% | |
| 11.48 | 11.59 | 11.39 | 11.50 | -0.35% | |
| 11.51 | 11.70 | 11.38 | 11.54 | +0.70% | |
| 11.35 | 11.48 | 11.18 | 11.46 | -0.43% | |
| 11.64 | 11.68 | 11.47 | 11.51 | -0.35% | |
| 10.98 | 11.59 | 9.97 | 11.55 | +4.52% | |
| 10.90 | 11.17 | 10.82 | 11.05 | +6.45% | |
| 10.56 | 10.56 | 10.26 | 10.38 | -3.17% | |
| 10.55 | 10.75 | 10.51 | 10.72 | +1.61% | |
| 10.59 | 10.70 | 10.41 | 10.55 | -2.85% | |
| 10.43 | 10.90 | 10.40 | 10.86 | +4.22% | |
| 10.05 | 10.55 | 10.04 | 10.42 | +5.79% | |
| 9.89 | 10.05 | 9.74 | 9.85 | +0.92% | |
| 9.90 | 9.95 | 9.71 | 9.76 | -1.51% | |
| 10.21 | 10.25 | 9.90 | 9.91 | -3.13% | |
| 10.36 | 10.46 | 10.06 | 10.23 | 0.00% | |
| 9.85 | 10.30 | 9.80 | 10.23 | +2.20% | |
| 10.02 | 10.39 | 9.98 | 10.01 | +3.41% | |
| 9.36 | 9.99 | 9.32 | 9.68 | +4.65% | |
| 9.32 | 9.41 | 9.17 | 9.25 | -2.73% | |
| 9.60 | 9.85 | 9.48 | 9.51 | -2.46% | |
| 10.05 | 10.09 | 9.73 | 9.75 | -1.52% | |
| 9.82 | 10.04 | 9.79 | 9.90 | +2.06% | |
| 10.15 | 10.15 | 9.68 | 9.70 | -3.48% | |
| 10.26 | 10.44 | 10.01 | 10.05 | -4.74% | |
| 10.71 | 10.76 | 10.48 | 10.55 | -1.59% | |
| 10.31 | 10.93 | 10.31 | 10.72 | +2.98% | |
| 10.15 | 10.44 | 9.87 | 10.41 | -0.57% | |
| 10.30 | 10.55 | 10.13 | 10.47 | -1.78% | |
| 11.22 | 11.22 | 10.61 | 10.66 | -2.65% | |
| 11.15 | 11.18 | 10.90 | 10.95 | -0.64% | |
| 10.91 | 11.13 | 10.73 | 11.02 | -2.48% | |
| 10.89 | 11.50 | 10.69 | 11.30 | +0.27% | |
| 11.44 | 11.50 | 11.22 | 11.27 | -2.84% | |
| 11.66 | 11.80 | 11.51 | 11.60 | 0.00% | |
| 11.11 | 11.66 | 11.11 | 11.60 | +4.50% | |
| 11.13 | 11.30 | 10.91 | 11.10 | +0.18% | |
| 11.37 | 11.37 | 10.89 | 11.08 | -3.23% | |
| 11.39 | 11.68 | 11.22 | 11.45 | -0.09% | |
| 11.30 | 11.55 | 11.04 | 11.46 | +1.78% | |
| 11.56 | 11.75 | 11.21 | 11.26 | -4.90% | |
| 11.05 | 11.93 | 11.01 | 11.84 | +7.25% | |
| 11.06 | 11.29 | 10.91 | 11.04 | +0.55% | |
| 10.92 | 11.05 | 10.72 | 10.98 | +1.57% | |
| 10.76 | 10.83 | 10.65 | 10.81 | +0.46% | |
| 10.50 | 10.98 | 10.50 | 10.76 | +2.48% | |
| 10.39 | 10.50 | 10.25 | 10.50 | +1.06% | |
| 10.08 | 10.45 | 10.08 | 10.39 | +3.59% | |
| 10.36 | 10.39 | 9.77 | 10.03 | +3.30% | |
| 9.40 | 9.73 | 9.37 | 9.71 | +4.30% | |
| 8.95 | 9.33 | 8.93 | 9.31 | +3.44% | |
| 8.87 | 9.19 | 8.80 | 9.00 | +3.57% | |
| 8.93 | 8.96 | 8.65 | 8.69 | -2.80% | |
| 8.87 | 9.01 | 8.83 | 8.94 | +0.90% | |
| 9.26 | 9.27 | 8.86 | 8.86 | -4.42% | |
| 9.49 | 9.52 | 9.18 | 9.27 | -3.34% | |
| 9.55 | 9.71 | 9.49 | 9.59 | -0.31% | |
| 9.88 | 10.00 | 9.57 | 9.62 | -2.53% | |
| 10.21 | 10.35 | 9.86 | 9.87 | -1.79% | |
| 9.65 | 10.14 | 9.63 | 10.05 | +5.13% | |
| 9.50 | 9.80 | 9.42 | 9.56 | 0.00% | |
| 10.49 | 10.59 | 9.53 | 9.56 | -13.25% | |
| 10.76 | 11.08 | 10.67 | 11.02 | +1.57% | |
| 10.80 | 10.87 | 10.59 | 10.85 | +0.46% | |
| 10.77 | 10.91 | 10.68 | 10.80 | +1.22% | |
| 10.74 | 10.90 | 10.58 | 10.67 | -1.57% | |
| 10.81 | 10.95 | 10.55 | 10.84 | +0.28% | |
| 10.30 | 10.83 | 10.30 | 10.81 | +3.35% | |
| 10.69 | 10.72 | 10.29 | 10.46 | -2.24% | |
| 10.34 | 10.73 | 10.31 | 10.70 | +2.79% | |
| 10.41 | 10.47 | 10.31 | 10.41 | -0.19% | |
| 10.28 | 10.48 | 10.28 | 10.43 | +1.76% | |
| 10.33 | 10.34 | 10.20 | 10.25 | -0.68% | |
| 10.44 | 10.48 | 10.27 | 10.32 | -0.67% | |
| 10.49 | 10.49 | 10.35 | 10.39 | -0.76% | |
| 10.50 | 10.52 | 10.41 | 10.47 | +0.10% | |
| 10.59 | 10.68 | 10.44 | 10.46 | -1.04% | |
| 10.55 | 10.63 | 10.47 | 10.57 | -0.56% | |
| 10.59 | 10.76 | 10.55 | 10.63 | +0.09% | |
| 10.36 | 10.64 | 10.26 | 10.62 | +2.41% | |
| 10.29 | 10.68 | 10.29 | 10.37 | +1.17% | |
| 10.22 | 10.38 | 10.20 | 10.25 | -0.10% | |
| 10.33 | 10.38 | 10.18 | 10.26 | -0.58% | |
| 10.53 | 10.53 | 10.24 | 10.32 | -1.34% | |
| 10.74 | 10.81 | 10.45 | 10.46 | -1.78% | |
| 10.40 | 10.68 | 10.40 | 10.65 | +2.40% | |
| 10.24 | 10.61 | 10.12 | 10.40 | +1.86% | |
| 10.50 | 10.58 | 10.18 | 10.21 | -2.95% | |
| 10.60 | 10.68 | 10.50 | 10.52 | -1.13% | |
| 10.63 | 10.81 | 10.63 | 10.64 | +0.28% | |
| 10.82 | 10.84 | 10.50 | 10.61 | -2.66% | |
| 10.65 | 11.00 | 10.65 | 10.90 | +2.54% | |
| 10.70 | 10.73 | 10.45 | 10.63 | +0.76% | |
| 10.61 | 10.69 | 10.55 | 10.55 | -1.12% | |
| 10.73 | 10.80 | 10.60 | 10.67 | -0.37% | |
| 10.51 | 10.80 | 10.50 | 10.71 | +1.61% | |
| 10.39 | 10.64 | 10.38 | 10.54 | +2.13% | |
| 10.12 | 10.37 | 10.03 | 10.32 | +0.98% | |
| 9.94 | 10.35 | 9.94 | 10.22 | +3.86% | |
| 9.87 | 10.07 | 9.83 | 9.84 | +1.44% | |
| 9.95 | 9.95 | 9.68 | 9.70 | -2.02% | |
| 9.59 | 9.98 | 9.58 | 9.90 | +2.06% | |
| 9.77 | 9.80 | 9.62 | 9.70 | -0.92% | |
| 9.67 | 9.95 | 9.63 | 9.79 | -0.91% | |
| 10.35 | 10.37 | 9.79 | 9.88 | -5.00% | |
| 10.25 | 10.46 | 10.25 | 10.40 | +1.96% | |
| 10.05 | 10.39 | 10.01 | 10.20 | +2.20% | |
| 9.97 | 10.13 | 9.83 | 9.98 | +1.73% | |
| 9.74 | 9.82 | 9.59 | 9.81 | +0.62% | |
| 9.97 | 10.04 | 9.73 | 9.75 | -3.08% | |
| 9.87 | 10.14 | 9.84 | 10.06 | +2.24% | |
| 9.82 | 9.90 | 9.73 | 9.84 | -1.20% | |
| 10.20 | 10.26 | 9.88 | 9.96 | -2.45% | |
| 10.23 | 10.46 | 10.14 | 10.21 | -0.78% | |
| 10.23 | 10.43 | 10.22 | 10.29 | -0.58% | |
| 10.26 | 10.56 | 10.26 | 10.35 | -0.38% | |
| 10.48 | 10.48 | 10.27 | 10.39 | -0.86% | |
| 10.47 | 10.53 | 10.33 | 10.48 | +0.38% | |
| 10.50 | 10.60 | 10.26 | 10.44 | +0.10% | |
| 10.36 | 10.65 | 10.20 | 10.43 | +2.76% | |
| 10.43 | 10.50 | 10.09 | 10.15 | -3.06% | |
| 10.50 | 10.65 | 10.33 | 10.47 | -0.48% | |
| 10.49 | 10.70 | 10.36 | 10.52 | +0.77% | |
| 9.95 | 10.50 | 9.95 | 10.44 | +4.40% | |
| 9.73 | 10.08 | 9.72 | 10.00 | +3.09% | |
| 9.59 | 9.78 | 9.48 | 9.70 | +1.57% | |
| 9.16 | 9.64 | 8.81 | 9.55 | +9.02% | |
| 8.96 | 8.96 | 8.64 | 8.76 | -1.24% | |
| 9.66 | 9.69 | 8.84 | 8.87 | -8.65% | |
| 10.09 | 10.09 | 9.55 | 9.71 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the ZGN chart for longer ranges.