ZAYO - Zayo Group Holdings, Inc.

NYSE - Nasdaq Real-time price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
03 Jun 2020------
02 Jun 2020------
01 Jun 2020------
29 May 2020------
28 May 2020------
27 May 2020------
26 May 2020------
22 May 2020------
21 May 2020------
20 May 2020------
19 May 2020------
18 May 2020------
15 May 2020------
14 May 2020------
13 May 2020------
12 May 2020------
11 May 2020------
08 May 2020------
07 May 2020------
06 May 2020------
05 May 2020------
04 May 2020------
01 May 2020------
30 Apr 2020------
29 Apr 2020------
28 Apr 2020------
27 Apr 2020------
24 Apr 2020------
23 Apr 2020------
22 Apr 2020------
21 Apr 2020------
20 Apr 2020------
17 Apr 2020------
16 Apr 2020------
15 Apr 2020------
14 Apr 2020------
13 Apr 2020------
09 Apr 2020------
08 Apr 2020------
07 Apr 2020------
06 Apr 2020------
03 Apr 2020------
02 Apr 2020------
01 Apr 2020------
31 Mar 2020------
30 Mar 2020------
27 Mar 2020------
26 Mar 2020------
25 Mar 2020------
24 Mar 2020------
23 Mar 2020------
20 Mar 2020------
19 Mar 2020------
18 Mar 2020------
17 Mar 2020------
16 Mar 2020------
13 Mar 2020------
12 Mar 2020------
11 Mar 2020------
10 Mar 202034.9934.9934.9934.9934.99-
09 Mar 202034.9934.9934.9934.9934.99-
06 Mar 202034.9634.9934.9434.9934.9912,897,186
05 Mar 202034.9634.9734.9434.9634.964,514,977
04 Mar 202034.9434.9834.9434.9834.987,986,013
03 Mar 202034.9434.9834.9334.9534.957,495,735
02 Mar 202034.9434.9634.9234.9434.948,341,405
28 Feb 202034.8735.0134.8734.9934.9922,214,206
27 Feb 202034.8534.9734.8534.9034.905,758,115
26 Feb 202034.9234.9534.8734.8834.883,887,128
25 Feb 202034.9334.9534.9034.9134.913,113,737
24 Feb 202034.9634.9634.9234.9334.933,200,225
21 Feb 202034.9634.9934.9534.9834.982,838,482
20 Feb 202034.9535.0034.9535.0035.003,561,066
19 Feb 202034.9534.9734.9334.9634.964,476,066
18 Feb 202034.9134.9734.9134.9734.973,823,845
14 Feb 202034.9034.9334.9034.9134.913,963,819
13 Feb 202034.8934.9234.8834.9234.921,469,961
12 Feb 202034.9034.9134.8634.9134.913,510,634
11 Feb 202034.9234.9434.8834.9034.901,855,701
10 Feb 202034.9034.9334.9034.9234.922,296,707
07 Feb 202034.8934.9334.8934.9134.912,859,905
06 Feb 202034.8634.9234.8534.9134.918,027,309
05 Feb 202034.8734.9034.8434.9034.903,407,406
04 Feb 202034.8534.8934.8434.8734.873,500,907
03 Feb 202034.7934.8734.7934.8634.864,535,526
31 Jan 202034.7634.8034.7434.7534.751,800,830
30 Jan 202034.7534.8034.7334.7634.762,214,915
29 Jan 202034.7534.7834.7334.7634.762,337,236
28 Jan 202034.7934.8334.7334.7534.752,008,373
27 Jan 202034.8034.8134.7834.7934.794,382,114
24 Jan 202034.8234.8234.7734.7834.782,810,341
23 Jan 202034.7934.8534.7934.8034.803,514,703
22 Jan 202034.7834.8834.7634.8034.809,399,753
21 Jan 202034.7434.7934.7434.7834.782,252,430
17 Jan 202034.7334.7834.7334.7734.772,559,622
16 Jan 202034.7034.7534.7034.7434.742,499,052
15 Jan 202034.6934.7234.6534.7134.711,694,658
14 Jan 202034.6734.6934.6734.6934.69713,038
13 Jan 202034.6834.7034.6634.6734.671,157,905
10 Jan 202034.6734.7134.6534.6934.691,824,212
*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