ZeroFox Holdings, Inc. (ZFOX) NASDAQ
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
AD
Currency In USD
If you invested $1000 in ZeroFox Holdings, Inc. (ZFOX) since IPO date, it would be worth $112.2 as of June 22, 2026, based on a reinvested dividends scenario. Meanwhile, a $1000 investment made 5 years ago would be worth $114.34. This corresponds to total returns of -88.78%, -88.57%, respectively, with annualized returns of -33.02%, -35.17%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| May 13, 2024 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | 0 |
| May 10, 2024 | 1.14 | 1.14 | 1.14 | 1.15 | 1.13 | 424,225 |
| May 09, 2024 | 1.13 | 1.13 | 1.13 | 1.14 | 1.13 | 117,188 |
| May 08, 2024 | 1.14 | 1.14 | 1.14 | 1.14 | 1.13 | 166,661 |
| May 07, 2024 | 1.13 | 1.14 | 1.14 | 1.14 | 1.13 | 460,491 |
| May 06, 2024 | 1.13 | 1.14 | 1.14 | 1.14 | 1.13 | 695,780 |
| May 03, 2024 | 1.14 | 1.13 | 1.13 | 1.14 | 1.13 | 76,468 |
| May 02, 2024 | 1.13 | 1.13 | 1.13 | 1.14 | 1.13 | 58,573 |
| May 01, 2024 | 1.13 | 1.13 | 1.13 | 1.14 | 1.13 | 55,352 |
| April 30, 2024 | 1.13 | 1.13 | 1.13 | 1.14 | 1.13 | 43,804 |
| April 29, 2024 | 1.13 | 1.14 | 1.14 | 1.14 | 1.13 | 50,960 |
| April 26, 2024 | 1.14 | 1.14 | 1.14 | 1.14 | 1.13 | 47,409 |
| April 25, 2024 | 1.14 | 1.14 | 1.14 | 1.14 | 1.13 | 152,585 |
| April 24, 2024 | 1.14 | 1.14 | 1.14 | 1.14 | 1.13 | 20,593 |
| April 23, 2024 | 1.14 | 1.14 | 1.14 | 1.14 | 1.13 | 61,807 |
| April 22, 2024 | 1.13 | 1.14 | 1.14 | 1.14 | 1.13 | 28,946 |
| April 19, 2024 | 1.13 | 1.14 | 1.14 | 1.14 | 1.12 | 88,875 |
| April 18, 2024 | 1.13 | 1.14 | 1.14 | 1.14 | 1.12 | 179,668 |
| April 17, 2024 | 1.13 | 1.13 | 1.13 | 1.13 | 1.12 | 43,454 |
| April 16, 2024 | 1.13 | 1.13 | 1.13 | 1.13 | 1.12 | 45,828 |
| April 15, 2024 | 1.12 | 1.13 | 1.13 | 1.13 | 1.12 | 188,653 |
| April 12, 2024 | 1.13 | 1.13 | 1.13 | 1.13 | 1.12 | 63,280 |
| April 11, 2024 | 1.13 | 1.13 | 1.13 | 1.13 | 1.12 | 72,658 |
| April 10, 2024 | 1.13 | 1.13 | 1.13 | 1.13 | 1.12 | 114,244 |
| April 09, 2024 | 1.12 | 1.13 | 1.13 | 1.13 | 1.12 | 159,831 |
| April 08, 2024 | 1.12 | 1.13 | 1.13 | 1.13 | 1.12 | 9,246 |
| April 05, 2024 | 1.12 | 1.13 | 1.13 | 1.13 | 1.12 | 138,415 |
| April 04, 2024 | 1.13 | 1.13 | 1.13 | 1.13 | 1.12 | 212,465 |
| April 03, 2024 | 1.12 | 1.13 | 1.13 | 1.13 | 1.12 | 466,409 |
| April 02, 2024 | 1.12 | 1.13 | 1.13 | 1.14 | 1.12 | 865,099 |
| April 01, 2024 | 1.12 | 1.13 | 1.13 | 1.14 | 1.12 | 1.34M |
| March 28, 2024 | 1.13 | 1.12 | 1.12 | 1.13 | 1.12 | 34,265 |
| March 27, 2024 | 1.13 | 1.13 | 1.13 | 1.14 | 1.12 | 753,611 |
| March 26, 2024 | 1.12 | 1.13 | 1.13 | 1.13 | 1.12 | 696,271 |
| March 25, 2024 | 1.12 | 1.13 | 1.13 | 1.13 | 1.12 | 91,196 |
| March 22, 2024 | 1.12 | 1.12 | 1.12 | 1.13 | 1.12 | 184,018 |
| March 21, 2024 | 1.11 | 1.11 | 1.11 | 1.12 | 1.11 | 1.64M |
| March 20, 2024 | 1.12 | 1.11 | 1.11 | 1.12 | 1.11 | 2.1M |
| March 19, 2024 | 1.11 | 1.11 | 1.11 | 1.12 | 1.11 | 119,260 |
| March 18, 2024 | 1.12 | 1.11 | 1.11 | 1.13 | 1.11 | 539,183 |
| March 15, 2024 | 1.11 | 1.13 | 1.13 | 1.13 | 1.11 | 124,078 |
| March 14, 2024 | 1.11 | 1.11 | 1.11 | 1.13 | 1.11 | 339,240 |
| March 13, 2024 | 1.12 | 1.11 | 1.11 | 1.12 | 1.11 | 157,729 |
| March 12, 2024 | 1.11 | 1.11 | 1.11 | 1.13 | 1.11 | 305,654 |
| March 11, 2024 | 1.11 | 1.11 | 1.11 | 1.12 | 1.11 | 230,744 |
| March 08, 2024 | 1.11 | 1.11 | 1.11 | 1.12 | 1.11 | 71,257 |
| March 07, 2024 | 1.12 | 1.11 | 1.11 | 1.12 | 1.11 | 323,435 |
| March 06, 2024 | 1.12 | 1.11 | 1.11 | 1.12 | 1.11 | 66,248 |
| March 05, 2024 | 1.11 | 1.12 | 1.12 | 1.12 | 1.11 | 104,073 |
| March 04, 2024 | 1.12 | 1.11 | 1.11 | 1.12 | 1.11 | 240,184 |
| March 01, 2024 | 1.11 | 1.11 | 1.11 | 1.12 | 1.11 | 139,574 |
| February 29, 2024 | 1.11 | 1.11 | 1.11 | 1.12 | 1.11 | 73,682 |
| February 28, 2024 | 1.11 | 1.12 | 1.12 | 1.12 | 1.11 | 271,736 |
| February 27, 2024 | 1.11 | 1.11 | 1.11 | 1.12 | 1.11 | 172,861 |
| February 26, 2024 | 1.11 | 1.12 | 1.12 | 1.12 | 1.11 | 118,099 |
| February 23, 2024 | 1.12 | 1.12 | 1.12 | 1.12 | 1.11 | 110,193 |
| February 22, 2024 | 1.11 | 1.11 | 1.11 | 1.12 | 1.11 | 162,912 |
| February 21, 2024 | 1.11 | 1.11 | 1.11 | 1.12 | 1.11 | 160,686 |
| February 20, 2024 | 1.11 | 1.11 | 1.11 | 1.12 | 1.11 | 195,626 |
| February 16, 2024 | 1.11 | 1.12 | 1.12 | 1.12 | 1.11 | 138,764 |