Zix Corporation - 32 Year Stock Price History | ZIXI
Historical daily share price chart and data for Zix Corporation from 1989 to 2021 adjusted for splits and dividends. ZIXI was delisted after December 22, 2021.
- The latest closing stock price for Zix Corporation on December 22, 2021 is 8.48.
- The all-time high Zix Corporation closing stock price was 94.75 on March 28, 2000.
| Zix Corporation Historical Annual Stock Price Data | ||||||
|---|---|---|---|---|---|---|
| Year | Average Stock Price | Year Open | Year High | Year Low | Year Close | Annual % Change |
| 2021 | 7.7649 | 8.3300 | 10.1250 | 6.6450 | 8.4850 | -1.68% |
| 2020 | 6.5300 | 6.8400 | 9.0450 | 3.0300 | 8.6300 | 27.29% |
| 2019 | 7.7789 | 5.8400 | 11.0800 | 5.8400 | 6.7800 | 18.32% |
| 2018 | 5.2417 | 4.4800 | 6.8600 | 3.9000 | 5.7300 | 30.82% |
| 2017 | 5.1325 | 4.9600 | 6.6100 | 4.2200 | 4.3800 | -11.34% |
| 2016 | 4.1086 | 4.8200 | 5.0500 | 3.4400 | 4.9400 | -2.76% |
| 2015 | 4.5721 | 3.5500 | 5.7300 | 3.3800 | 5.0800 | 41.11% |
| 2014 | 3.7391 | 4.5700 | 4.8800 | 2.9400 | 3.6000 | -21.05% |
| 2013 | 4.0644 | 2.9400 | 4.9400 | 2.8400 | 4.5600 | 63.44% |
| 2012 | 2.7937 | 2.9800 | 3.4000 | 2.4000 | 2.7900 | -1.06% |
| 2011 | 3.4378 | 4.3500 | 4.7500 | 2.2000 | 2.8200 | -33.96% |
| 2010 | 2.6701 | 1.7800 | 4.4900 | 1.7000 | 4.2700 | 149.71% |
| 2009 | 1.5830 | 1.3001 | 2.4600 | 0.9100 | 1.7100 | 43.70% |
| 2008 | 2.8296 | 4.4000 | 4.6000 | 1.0000 | 1.1900 | -74.13% |
| 2007 | 2.2827 | 1.2100 | 5.6500 | 1.1500 | 4.6000 | 286.55% |
| 2006 | 1.1976 | 1.9300 | 2.2000 | 0.5300 | 1.1900 | -37.70% |
| 2005 | 2.8975 | 4.9900 | 4.9900 | 1.5400 | 1.9100 | -62.91% |
| 2004 | 8.3466 | 8.2200 | 17.3300 | 3.8800 | 5.1500 | -40.74% |
| 2003 | 5.4387 | 4.1800 | 9.4700 | 3.1300 | 8.6900 | 97.05% |
| 2002 | 4.5973 | 5.4900 | 6.5200 | 2.3500 | 4.4100 | -12.85% |
| 2001 | 8.6138 | 7.9380 | 15.3800 | 4.5200 | 5.0600 | -42.17% |
| 2000 | 36.5566 | 37.0600 | 94.7500 | 6.0625 | 8.7500 | -77.92% |
| 1999 | 33.1009 | 9.7500 | 76.0000 | 7.5300 | 39.6300 | 270.72% |
| 1998 | 5.1803 | 4.0300 | 12.1300 | 3.2800 | 10.6900 | 167.25% |
| 1997 | 5.2509 | 6.7500 | 7.9400 | 3.8800 | 4.0000 | -39.49% |
| 1996 | 6.8808 | 6.1300 | 9.6100 | 5.1900 | 6.6100 | 29.10% |
| 1995 | 6.9974 | 9.4560 | 10.4435 | 4.7500 | 5.1200 | -46.53% |
| 1994 | 15.5334 | 22.3745 | 32.4781 | 7.9598 | 9.5757 | -59.43% |
| 1993 | 24.9740 | 18.4227 | 30.1535 | 18.0270 | 23.6037 | 20.42% |
| 1992 | 17.4504 | 14.5662 | 23.1233 | 11.5617 | 19.6018 | 33.94% |
| 1991 | 8.4812 | 4.9644 | 15.0251 | 4.7059 | 14.6347 | 194.79% |
| 1990 | 7.6916 | 7.1855 | 10.8468 | 4.0517 | 4.9644 | -30.30% |
