ZAYO - Zayo Group Holdings, Inc.

NYSE - Nasdaq Real-time price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
26 Feb 202034.9234.9534.8734.9034.902,906,618
25 Feb 202034.9334.9534.9034.9134.913,113,700
24 Feb 202034.9634.9634.9234.9334.933,200,200
21 Feb 202034.9634.9934.9534.9834.982,838,500
20 Feb 202034.9535.0034.9535.0035.003,561,000
19 Feb 202034.9534.9734.9334.9634.964,476,100
18 Feb 202034.9134.9734.9134.9734.973,823,800
14 Feb 202034.9034.9334.9034.9134.913,963,800
13 Feb 202034.8934.9234.8834.9234.921,470,000
12 Feb 202034.9034.9134.8634.9134.913,510,600
11 Feb 202034.9234.9434.8834.9034.901,855,700
10 Feb 202034.9034.9334.9034.9234.922,296,700
07 Feb 202034.8934.9334.8934.9134.912,859,900
06 Feb 202034.8634.9234.8534.9134.918,027,300
05 Feb 202034.8734.9034.8434.9034.903,407,400
04 Feb 202034.8534.8934.8434.8734.873,500,600
03 Feb 202034.7934.8734.7934.8634.864,535,500
31 Jan 202034.7634.8034.7434.7534.751,800,800
30 Jan 202034.7534.8034.7334.7634.762,214,900
29 Jan 202034.7534.7834.7334.7634.762,324,300
28 Jan 202034.7934.8334.7334.7534.752,008,400
27 Jan 202034.8034.8134.7834.7934.794,382,100
24 Jan 202034.8234.8234.7734.7834.782,810,300
23 Jan 202034.7934.8534.7934.8034.803,514,700
22 Jan 202034.7834.8834.7634.8034.809,399,800
21 Jan 202034.7434.7934.7434.7834.782,252,400
17 Jan 202034.7334.7834.7334.7734.772,559,600
16 Jan 202034.7034.7534.7034.7434.742,499,100
15 Jan 202034.6934.7234.6534.7134.711,694,700
14 Jan 202034.6734.6934.6734.6934.69713,000
13 Jan 202034.6834.7034.6634.6734.671,157,900
10 Jan 202034.6734.7134.6534.6934.691,868,800
09 Jan 202034.6734.7134.6334.6734.672,256,700
08 Jan 202034.6934.7134.6534.6834.682,040,200
07 Jan 202034.6634.7034.6334.6634.664,179,600
06 Jan 202034.6734.7134.6534.6634.664,366,000
03 Jan 202034.6434.7234.6434.7234.722,750,000
02 Jan 202034.6634.7134.6234.6934.695,287,100
31 Dec 201934.6034.6534.5834.6534.651,462,300
30 Dec 201934.5934.6434.5834.6234.621,785,300
27 Dec 201934.5534.6934.5434.5934.593,994,400
26 Dec 201934.5434.5634.5034.5634.561,545,700
24 Dec 201934.5434.5534.4934.5134.511,136,700
23 Dec 201934.5534.6134.5134.5434.542,443,700
20 Dec 201934.5234.6034.4834.5934.595,548,700
19 Dec 201934.4534.5634.4334.5634.563,416,300
18 Dec 201934.4034.4434.3034.4434.447,793,800
17 Dec 201934.4134.4134.3634.3834.382,334,900
16 Dec 201934.2534.4034.2534.3834.383,890,600
13 Dec 201934.2634.2834.2234.2534.251,776,500
12 Dec 201934.2634.3134.2534.2834.282,393,100
11 Dec 201934.2734.3034.2534.2634.262,774,100
10 Dec 201934.2634.3034.2534.3034.301,399,800
09 Dec 201934.2734.2934.2434.2634.262,257,800
06 Dec 201934.2834.3034.2334.2834.283,232,600
05 Dec 201934.2634.3734.2434.2834.282,323,200
04 Dec 201934.2234.2934.2134.2134.212,525,500
03 Dec 201934.2134.2834.1934.2834.285,439,200
02 Dec 201934.2634.2634.2034.2034.201,478,800
29 Nov 201934.2234.3034.2134.2434.24838,000
27 Nov 201934.3034.3334.2034.2034.203,856,800
26 Nov 201934.2334.3234.2234.3134.312,135,000
25 Nov 201934.3234.3234.2234.2234.221,696,900
22 Nov 201934.3234.3234.2934.3034.301,738,300
21 Nov 201934.3134.3334.2934.3134.311,960,500
20 Nov 201934.3234.3534.3034.3034.303,976,500
19 Nov 201934.3234.3534.3134.3434.341,719,300
18 Nov 201934.2734.3334.2534.3334.332,370,800
15 Nov 201934.2034.3034.2034.2934.291,344,100
14 Nov 201934.2134.2334.1734.1834.183,010,900
13 Nov 201934.2134.2634.1834.2634.262,361,600
12 Nov 201934.2234.2434.1734.2434.242,202,600
11 Nov 201934.2034.2234.1534.2034.202,088,700
08 Nov 201934.2334.2434.1934.2334.232,368,700
07 Nov 201934.2334.2734.1534.2734.273,894,800
06 Nov 201934.2534.2934.2234.2934.292,698,900
05 Nov 201934.2534.2834.2034.2334.231,278,700
04 Nov 201934.2234.2934.1934.2934.292,725,800
01 Nov 201934.1634.2734.1534.2234.224,191,000
31 Oct 201934.2334.2534.1334.1434.142,051,600
30 Oct 201934.1834.2534.1534.2434.24827,200
29 Oct 201934.2234.2434.1534.1534.151,761,500
28 Oct 201934.2834.3134.2034.2134.21900,400
25 Oct 201934.2534.2934.2334.2834.282,041,400
24 Oct 201934.2834.3034.2134.2734.271,870,400
23 Oct 201934.2134.2934.2134.2834.282,816,400
22 Oct 201934.2634.3034.1934.2234.222,423,400
21 Oct 201934.2934.3134.2234.2734.271,054,600
18 Oct 201934.1634.3334.1534.3334.331,587,200
17 Oct 201934.1534.2034.1134.2034.201,097,800
16 Oct 201934.0434.1534.0434.1534.152,161,800
15 Oct 201933.9934.1233.9834.1134.111,593,500
14 Oct 201933.9734.0333.9733.9833.982,434,200
11 Oct 201933.9733.9933.9233.9533.951,720,500
10 Oct 201933.9134.0033.8934.0034.001,346,000
09 Oct 201933.9133.9633.9033.9133.911,394,900
08 Oct 201933.9333.9733.8833.9033.901,551,700
07 Oct 201933.9333.9433.8933.9433.941,480,200
04 Oct 201933.8533.9433.8533.9233.922,579,200
03 Oct 201933.8433.9533.8133.9533.953,738,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...
By using Yahoo, you agree that we and our partners can use cookies for purposes such as customising content and advertising. See our Privacy Policy to learn more