Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2026-02-06	Z	VZ	46.97	47.25	46.06	46.31	-0.78	36,092,876	114,135	46.11	46.68
2026-02-05	Z	VZ	47.21	47.575	46.6506	47.10	0.065	42,861,720	133,831	46.89	48.00
2026-02-04	Z	VZ	46.775	47.55	46.173	47.01	0.795	46,212,593	151,673	46.71	47.56
2026-02-03	Z	VZ	44.64	46.76	44.50	46.25	1.505	60,288,686	180,183	46.03	50.00
2026-02-02	Z	VZ	44.575	45.48	43.875	44.61	0.185	64,536,104	170,380	43.81	44.99
2026-01-30	Z	VZ	42.005	44.63	41.38	44.52	4.705	123,561,203	326,293	44.00	44.10
2026-01-29	Z	VZ	39.58	40.30	39.48	39.81	0.395	44,322,271	108,466	39.81	40.00
2026-01-28	Z	VZ	39.41	39.86	39.36	39.41	0.101	24,411,994	79,890	39.40	39.50
2026-01-27	Z	VZ	39.66	39.68	39.19	39.32	-0.316	26,095,072	85,331	39.24	39.60
2026-01-26	Z	VZ	39.68	39.80	39.525	39.62	0.11	21,080,956	73,137	39.65	39.93
2026-01-23	Z	VZ	39.445	39.56	39.055	39.52	0.04	21,843,793	75,107	39.48	40.87
2026-01-22	Z	VZ	39.32	39.69	39.25	39.48	0.24	18,880,105	71,319	39.48	39.71
2026-01-21	Z	VZ	39.10	39.32	38.96	39.24	0.15	21,158,064	76,950	39.24	39.47
2026-01-20	Z	VZ	38.89	39.22	38.68	39.08	0.182	30,650,341	101,241	39.00	39.43
2026-01-19	Z	VZ	39.10	39.345	38.90	38.91	-0.457	0	0	38.50	39.05
2026-01-16	Z	VZ	39.10	39.345	38.90	38.91	-0.457	38,976,622	105,573	38.50	39.05
2026-01-15	Z	VZ	39.83	39.86	39.24	39.36	-0.46	26,481,245	91,987	38.00	39.67
2026-01-14	Z	VZ	39.12	39.85	39.10	39.83	0.825	25,706,604	86,737	39.65	39.98
2026-01-13	Z	VZ	39.84	39.915	38.80	39.01	-0.8298	37,251,002	124,323	38.70	39.11
2026-01-12	Z	VZ	39.82	40.06	39.51	39.84	0.0648	31,256,206	89,303	39.83	40.10
2026-01-09	Z	VZ	40.57	40.76	40.29	40.46	-0.10	32,101,068	85,941	40.56	40.76
2026-01-08	Z	VZ	40.17	40.73	10.5999	40.57	0.45	28,099,865	79,132	40.27	40.65
2026-01-07	Z	VZ	40.55	40.80	39.99	40.13	-0.19	26,832,851	83,001	39.91	40.30
2026-01-06	Z	VZ	40.34	40.46	39.99	40.30	0.065	32,736,454	84,753	40.07	40.65
2026-01-05	Z	VZ	40.43	40.515	39.83	40.23	-0.235	43,089,486	108,512	40.18	40.23
2026-01-02	Z	VZ	40.77	40.90	40.30	40.52	-0.28	30,855,202	78,313	40.19	40.75
2026-01-01	Z	VZ	40.71	40.96	40.67	40.73	0.02	0	0	40.58	41.04
2025-12-31	Z	VZ	40.71	40.96	40.67	40.73	0.02	17,453,028	55,688	40.58	41.04
2025-12-30	Z	VZ	40.48	40.77	40.42	40.70	0.2399	15,579,964	51,858	40.50	40.67
2025-12-29	Z	VZ	40.51	40.70	40.38	40.48	-0.0099	16,844,999	63,388	40.19	40.45
2025-12-26	Z	VZ	40.27	40.535	40.27	40.48	0.20	11,875,190	46,917	40.28	40.81
2025-12-25	Z	VZ	39.925	40.335	39.89	40.32	0.375	0	0	40.03	40.32
2025-12-24	Z	VZ	39.925	40.335	39.89	40.32	0.375	7,949,481	33,245	40.03	40.32
2025-12-23	Z	VZ	39.995	40.20	39.865	39.92	-0.03	19,758,831	63,148	39.92	40.13
2025-12-22	Z	VZ	39.72	40.06	39.66	39.98	0.135	21,106,715	67,554	39.73	40.00
2025-12-19	Z	VZ	40.14	40.235	39.81	39.82	-0.59	53,338,159	89,005	39.69	39.99
2025-12-18	Z	VZ	40.78	40.91	40.39	40.41	-0.47	18,822,016	67,715	40.18	40.46
2025-12-17	Z	VZ	40.78	40.90	40.47	40.88	0.13	22,314,786	71,360	40.81	40.84
2025-12-16	Z	VZ	40.895	41.00	40.65	40.75	-0.08	22,709,639	66,281	40.71	41.04
2025-12-15	Z	VZ	40.90	41.31	40.80	40.80	-0.06	34,720,900	85,714	40.65	41.15
2025-12-12	Z	VZ	40.22	40.98	40.10	40.89	0.67	20,599,148	78,014	40.57	40.92
2025-12-11	Z	VZ	40.00	40.55	39.97	40.22	0.30	21,893,703	75,476	40.22	40.30
2025-12-10	Z	VZ	40.20	40.26	39.68	39.92	-0.235	40,052,125	108,693	40.00	40.54
2025-12-09	Z	VZ	41.23	41.48	40.11	40.14	-1.155	31,765,018	106,493	39.81	40.30
2025-12-08	Z	VZ	41.75	41.75	40.92	41.30	-0.38	22,927,133	83,492	41.26	41.61
2025-12-05	Z	VZ	41.26	42.055	41.24	41.69	0.4101	27,801,946	79,222	41.68	41.96
2025-12-04	Z	VZ	40.86	41.35	40.67	41.26	0.5814	28,380,868	90,172	41.24	41.46
2025-12-03	Z	VZ	40.74	41.32	40.655	40.67	0.0835	19,907,782	72,742	40.70	41.02
2025-12-02	Z	VZ	40.75	40.76	40.36	40.61	-0.1549	23,193,146	75,158	40.50	40.93
2025-12-01	Z	VZ	40.96	41.09	40.68	40.74	-0.3401	19,655,115	67,279	40.48	40.78
2025-11-28	Z	VZ	40.82	41.13	40.71	41.11	0.25	9,926,252	34,069	41.03	41.35
2025-11-27	Z	VZ	40.59	40.97	40.56	40.88	0.25	0	0	40.84	41.00
2025-11-26	Z	VZ	40.59	40.97	40.56	40.88	0.25	15,185,837	54,956	40.84	41.00
2025-11-25	Z	VZ	40.59	40.80	40.41	40.59	0.395	24,373,491	68,677	40.52	40.89
2025-11-24	Z	VZ	41.35	41.455	40.145	40.21	-1.045	44,804,608	99,831	40.26	40.66
2025-11-21	Z	VZ	40.67	41.61	40.42	41.23	0.495	32,036,860	99,187	40.05	41.25
2025-11-20	Z	VZ	41.15	41.44	40.65	40.76	-0.425	32,172,435	98,751	40.70	41.25
2025-11-19	Z	VZ	41.50	41.61	40.935	41.19	-0.29	21,880,085	70,186	41.05	41.68
2025-11-18	Z	VZ	41.03	41.50	40.99	41.48	0.45	24,066,624	73,909	41.41	41.74
2025-11-17	Z	VZ	41.06	41.28	40.875	41.01	-0.035	21,618,287	68,801	40.90	41.28
2025-11-14	Z	VZ	41.32	41.42	40.6508	41.06	-0.04	29,367,924	92,284	40.88	41.44
2025-11-13	Z	VZ	40.84	41.73	40.74	41.11	0.295	30,485,825	98,551	41.15	41.46
2025-11-12	Z	VZ	40.78	40.96	40.74	40.80	0.08	17,832,841	65,780	40.50	41.00
2025-11-11	Z	VZ	40.05	40.78	40.04	40.70	0.88	25,360,043	75,490	40.40	40.88
2025-11-10	Z	VZ	39.90	40.15	39.57	39.85	-0.185	22,410,051	77,091	39.53	39.84