Zip
$2.05Change from previous close: −0.97%Absolute change: −$0.02
Price history
−56.57% over the period1 year: from $4.72 (October 6, 2025) to $2.05 (October 5, 2026), −56.57%.
Show chart data
Daily closing prices, adjusted for splits. Long periods: one close per week or month.
| Date | Close |
|---|---|
| October 5, 2026 | $2.05 |
| October 2, 2026 | $2.07 |
| October 1, 2026 | $2.00 |
| September 30, 2026 | $2.03 |
| September 29, 2026 | $2.02 |
| September 28, 2026 | $1.99 |
| September 25, 2026 | $1.99 |
| September 24, 2026 | $1.99 |
| September 23, 2026 | $2.24 |
| September 22, 2026 | $2.24 |
| September 21, 2026 | $2.22 |
| September 18, 2026 | $2.18 |
| September 17, 2026 | $2.22 |
| September 16, 2026 | $2.21 |
| September 15, 2026 | $2.15 |
| September 14, 2026 | $2.10 |
| September 11, 2026 | $2.13 |
| September 10, 2026 | $2.21 |
| September 9, 2026 | $2.28 |
| September 8, 2026 | $2.31 |
| September 7, 2026 | $2.38 |
| September 4, 2026 | $2.44 |
| September 3, 2026 | $2.38 |
| September 2, 2026 | $2.43 |
| September 1, 2026 | $2.62 |
| August 31, 2026 | $2.50 |
| August 28, 2026 | $2.54 |
| August 27, 2026 | $2.56 |
| August 26, 2026 | $2.62 |
| August 25, 2026 | $2.66 |
| August 24, 2026 | $2.52 |
| August 21, 2026 | $2.57 |
| August 20, 2026 | $3.05 |
| August 19, 2026 | $2.58 |
| August 18, 2026 | $2.52 |
| August 17, 2026 | $2.70 |
| August 14, 2026 | $2.73 |
| August 13, 2026 | $2.77 |
| August 12, 2026 | $2.79 |
| August 11, 2026 | $2.74 |
| August 10, 2026 | $2.81 |
| August 7, 2026 | $2.86 |
| August 6, 2026 | $2.96 |
| August 5, 2026 | $2.90 |
| August 4, 2026 | $2.69 |
| August 3, 2026 | $2.56 |
| July 31, 2026 | $2.55 |
| July 30, 2026 | $2.36 |
| July 29, 2026 | $2.47 |
| July 28, 2026 | $2.56 |
| July 27, 2026 | $2.64 |
| July 24, 2026 | $2.52 |
| July 23, 2026 | $2.65 |
| July 22, 2026 | $2.78 |
| July 21, 2026 | $2.80 |
| July 20, 2026 | $2.87 |
| July 17, 2026 | $2.98 |
| July 16, 2026 | $3.14 |
| July 15, 2026 | $3.20 |
| July 14, 2026 | $2.95 |
| July 13, 2026 | $3.04 |
| July 10, 2026 | $3.13 |
| July 9, 2026 | $3.07 |
| July 8, 2026 | $3.10 |
| July 7, 2026 | $3.18 |
| July 6, 2026 | $3.22 |
| July 3, 2026 | $3.23 |
| July 2, 2026 | $3.09 |
| July 1, 2026 | $3.15 |
| June 30, 2026 | $3.24 |
| June 29, 2026 | $3.13 |
| June 26, 2026 | $2.88 |
| June 25, 2026 | $2.93 |
| June 24, 2026 | $2.86 |
| June 23, 2026 | $2.81 |
| June 22, 2026 | $2.90 |
| June 19, 2026 | $2.92 |
| June 18, 2026 | $2.84 |
| June 17, 2026 | $2.90 |
| June 16, 2026 | $2.88 |
| June 15, 2026 | $2.83 |
| June 12, 2026 | $2.66 |
| June 11, 2026 | $2.43 |
| June 10, 2026 | $2.40 |
| June 9, 2026 | $2.52 |
| June 5, 2026 | $2.38 |
| June 4, 2026 | $2.34 |
| June 3, 2026 | $2.43 |
| June 2, 2026 | $2.42 |
| June 1, 2026 | $2.42 |
| May 29, 2026 | $2.30 |
| May 28, 2026 | $2.20 |
| May 27, 2026 | $2.25 |
| May 26, 2026 | $2.23 |
| May 25, 2026 | $2.25 |
| May 22, 2026 | $2.20 |
| May 21, 2026 | $2.26 |
| May 20, 2026 | $2.20 |
| May 19, 2026 | $2.25 |
| May 18, 2026 | $2.23 |
| May 15, 2026 | $2.36 |
| May 14, 2026 | $2.40 |
| May 13, 2026 | $2.44 |
| May 12, 2026 | $2.46 |
| May 11, 2026 | $2.60 |
| May 8, 2026 | $2.51 |
| May 7, 2026 | $2.64 |
| May 6, 2026 | $2.52 |
| May 5, 2026 | $2.42 |
| May 4, 2026 | $2.46 |
| May 1, 2026 | $2.41 |
| April 30, 2026 | $2.43 |
| April 29, 2026 | $2.43 |
| April 28, 2026 | $2.41 |
| April 27, 2026 | $2.41 |
| April 24, 2026 | $2.50 |
| April 23, 2026 | $2.51 |
| April 22, 2026 | $2.53 |
| April 21, 2026 | $2.58 |
| April 20, 2026 | $2.51 |
| April 17, 2026 | $2.33 |
| April 16, 2026 | $2.05 |
| April 15, 2026 | $1.84 |
| April 14, 2026 | $1.77 |
| April 13, 2026 | $1.77 |
| April 10, 2026 | $1.85 |
| April 9, 2026 | $1.79 |
| April 8, 2026 | $2.00 |
| April 7, 2026 | $1.67 |
| April 2, 2026 | $1.58 |
| April 1, 2026 | $1.72 |
| March 31, 2026 | $1.55 |
| March 30, 2026 | $1.49 |
| March 27, 2026 | $1.58 |
| March 26, 2026 | $1.64 |
| March 25, 2026 | $1.64 |
| March 24, 2026 | $1.52 |
| March 23, 2026 | $1.51 |
| March 20, 2026 | $1.45 |
| March 19, 2026 | $1.48 |
| March 18, 2026 | $1.56 |
| March 17, 2026 | $1.54 |
| March 16, 2026 | $1.60 |
| March 13, 2026 | $1.62 |
| March 12, 2026 | $1.61 |
| March 11, 2026 | $1.71 |
| March 10, 2026 | $1.68 |
| March 9, 2026 | $1.70 |
| March 6, 2026 | $1.85 |
| March 5, 2026 | $1.78 |
| March 4, 2026 | $1.62 |
| March 3, 2026 | $1.70 |
| March 2, 2026 | $1.75 |
| February 27, 2026 | $1.91 |
| February 26, 2026 | $1.85 |
| February 25, 2026 | $1.75 |
| February 24, 2026 | $1.60 |
| February 23, 2026 | $1.71 |
| February 20, 2026 | $1.78 |
| February 19, 2026 | $1.85 |
| February 18, 2026 | $2.82 |
| February 17, 2026 | $2.61 |
| February 16, 2026 | $2.51 |
| February 13, 2026 | $2.38 |
| February 12, 2026 | $2.60 |
| February 11, 2026 | $2.76 |
| February 10, 2026 | $2.62 |
| February 9, 2026 | $2.47 |
| February 6, 2026 | $2.38 |
| February 5, 2026 | $2.46 |
| February 4, 2026 | $2.52 |
| February 3, 2026 | $2.77 |
| February 2, 2026 | $2.72 |
| January 30, 2026 | $2.65 |
| January 29, 2026 | $2.76 |
| January 28, 2026 | $2.87 |
| January 27, 2026 | $2.99 |
| January 23, 2026 | $3.04 |
| January 22, 2026 | $2.89 |
| January 21, 2026 | $2.88 |
| January 20, 2026 | $3.01 |
| January 19, 2026 | $3.06 |
| January 16, 2026 | $3.08 |
| January 15, 2026 | $3.08 |
| January 14, 2026 | $3.28 |
| January 13, 2026 | $3.28 |
| January 12, 2026 | $3.55 |
| January 9, 2026 | $3.56 |
| January 8, 2026 | $3.42 |
| January 7, 2026 | $3.19 |
| January 6, 2026 | $3.18 |
| January 5, 2026 | $3.16 |
| January 2, 2026 | $3.35 |
| December 31, 2025 | $3.29 |
| December 30, 2025 | $3.28 |
| December 29, 2025 | $3.32 |
| December 24, 2025 | $3.25 |
| December 23, 2025 | $3.31 |
| December 22, 2025 | $3.24 |
| December 19, 2025 | $3.11 |
| December 18, 2025 | $3.01 |
| December 17, 2025 | $2.94 |
| December 16, 2025 | $2.94 |
| December 15, 2025 | $3.03 |
| December 12, 2025 | $3.01 |
| December 11, 2025 | $3.00 |
| December 10, 2025 | $3.06 |
| December 9, 2025 | $3.13 |
| December 8, 2025 | $3.15 |
| December 5, 2025 | $2.98 |
| December 4, 2025 | $2.93 |
| December 3, 2025 | $2.95 |
| December 2, 2025 | $2.95 |
| December 1, 2025 | $3.30 |
| November 28, 2025 | $3.40 |
| November 27, 2025 | $3.37 |
| November 26, 2025 | $3.20 |
| November 25, 2025 | $3.00 |
| November 24, 2025 | $2.97 |
| November 21, 2025 | $2.85 |
| November 20, 2025 | $2.98 |
| November 19, 2025 | $2.84 |
| November 18, 2025 | $2.94 |
| November 17, 2025 | $3.14 |
| November 14, 2025 | $3.14 |
| November 13, 2025 | $3.24 |
| November 12, 2025 | $3.31 |
| November 11, 2025 | $3.50 |
| November 10, 2025 | $3.52 |
| November 7, 2025 | $3.37 |
| November 6, 2025 | $3.61 |
| November 5, 2025 | $3.77 |
| November 4, 2025 | $3.87 |
| November 3, 2025 | $3.94 |
| October 31, 2025 | $3.87 |
| October 30, 2025 | $3.91 |
| October 29, 2025 | $4.00 |
| October 28, 2025 | $4.10 |
| October 27, 2025 | $4.09 |
| October 24, 2025 | $3.97 |
| October 23, 2025 | $4.01 |
| October 22, 2025 | $4.12 |
| October 21, 2025 | $4.19 |
| October 20, 2025 | $4.61 |
| October 17, 2025 | $4.42 |
| October 16, 2025 | $4.55 |
| October 15, 2025 | $4.64 |
| October 14, 2025 | $4.65 |
| October 13, 2025 | $4.64 |
| October 10, 2025 | $4.81 |
| October 9, 2025 | $4.71 |
| October 8, 2025 | $4.80 |
| October 7, 2025 | $4.66 |
| October 6, 2025 | $4.72 |
At a glance
The company
Zip Co Limited engages in the provision of digital retail finance, personal finance, and payments solutions in Australia and the United States.
Where the price stands
52-wk low$1.38
$2.05
52-wk high$4.93
−58.42% from the high
Performance
| Stock | S&P/ASX 200 | |
|---|---|---|
| 1 month | −13.87% | −3.30% |
| Year to date | −37.69% | −0.37% |
| 1 year | −56.57% | −2.95% |
Analysts · 12 analysts
Average target$4.28+108.66% vs. price
Buy 11 · Hold 1 · Sell 0
Latest news
All newsNumbers and valuation
Full valuation- Market cap
- $2.58B
- P/E
- 23.0
- EPS
- $0.09
- Volume
- 10.81M
- Dividend yield
- Data not available
Stocks to explore
Other companies in the Finance sector
