Zix Corporation - Price History
Stock symbol ZIXI is outdated, potentially delisted? Maybe it is available on other exchange?
Monthly price history for ZIXI (Zix Corporation)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | $8.48 | $8.48 |
| June 2023 | $8.48 | $8.48 |
| May 2023 | $8.48 | $8.48 |
| April 2023 | $8.48 | $8.48 |
| March 2023 | $8.48 | $8.48 |
| February 2023 | $8.48 | $8.48 |
| January 2023 | $8.48 | $8.48 |
| December 2022 | $8.48 | $8.48 |
| November 2022 | $8.48 | $8.48 |
| October 2022 | $8.48 | $8.48 |
| September 2022 | $8.48 | $8.48 |
| August 2022 | $8.48 | $8.48 |
| July 2022 | $8.48 | $8.48 |
| June 2022 | $8.48 | $8.48 |
| May 2022 | $8.48 | $8.48 |
| April 2022 | $8.48 | $8.48 |
| March 2022 | $8.48 | $8.48 |
| February 2022 | $8.48 | $8.48 |
| January 2022 | $8.48 | $8.48 |
| December 2021 | $8.48 | $8.48 |
| November 2021 | $8.47 | $8.47 |
| October 2021 | $8.47 | $8.47 |
| September 2021 | $7.07 | $7.07 |
| August 2021 | $7.74 | $7.74 |
| July 2021 | $7.41 | $7.41 |
| June 2021 | $7.05 | $7.05 |
| May 2021 | $6.97 | $6.97 |
| April 2021 | $7.89 | $7.89 |
| March 2021 | $7.55 | $7.55 |
| February 2021 | $7.38 | $7.38 |
| January 2021 | $8.15 | $8.15 |
| December 2020 | $8.63 | $8.63 |
| November 2020 | $7.20 | $7.20 |
| October 2020 | $6.13 | $6.13 |
| September 2020 | $5.84 | $5.84 |
| August 2020 | $6.06 | $6.06 |
| July 2020 | $7.11 | $7.11 |
| June 2020 | $6.90 | $6.90 |
| May 2020 | $6.72 | $6.72 |
| April 2020 | $5.48 | $5.48 |
| March 2020 | $4.31 | $4.31 |
| February 2020 | $7.88 | $7.88 |
| January 2020 | $6.75 | $6.75 |
| December 2019 | $6.78 | $6.78 |
| November 2019 | $7.54 | $7.54 |
| October 2019 | $6.61 | $6.61 |
| September 2019 | $7.24 | $7.24 |
| August 2019 | $7.35 | $7.35 |
| July 2019 | $9.11 | $9.11 |
| June 2019 | $9.09 | $9.09 |
| May 2019 | $8.96 | $8.96 |
| April 2019 | $8.15 | $8.15 |
| March 2019 | $6.88 | $6.88 |
| February 2019 | $9.03 | $9.03 |
| January 2019 | $7.12 | $7.12 |
| December 2018 | $5.73 | $5.73 |
| November 2018 | $6.66 | $6.66 |
| October 2018 | $6.74 | $6.74 |
| September 2018 | $5.55 | $5.55 |
| August 2018 | $5.55 | $5.55 |
| July 2018 | $5.34 | $5.34 |
| June 2018 | $5.39 | $5.39 |
| May 2018 | $5.41 | $5.41 |
| April 2018 | $5.05 | $5.05 |
| March 2018 | $4.27 | $4.27 |
| February 2018 | $4.05 | $4.05 |
| January 2018 | $4.23 | $4.23 |
| December 2017 | $4.38 | $4.38 |
| November 2017 | $4.40 | $4.40 |
| October 2017 | $4.85 | $4.85 |
| September 2017 | $4.89 | $4.89 |
| August 2017 | $5.31 | $5.31 |
| July 2017 | $5.33 | $5.33 |
| June 2017 | $5.69 | $5.69 |
| May 2017 | $5.77 | $5.77 |
| April 2017 | $5.43 | $5.43 |
| March 2017 | $4.81 | $4.81 |
| February 2017 | $5.01 | $5.01 |
| January 2017 | $4.77 | $4.77 |
| December 2016 | $4.94 | $4.94 |
| November 2016 | $4.45 | $4.45 |
| October 2016 | $4.07 | $4.07 |
| September 2016 | $4.10 | $4.10 |
| August 2016 | $3.81 | $3.81 |
| July 2016 | $4.06 | $4.06 |
| June 2016 | $3.75 | $3.75 |
| May 2016 | $4.02 | $4.02 |
| April 2016 | $3.73 | $3.73 |
| March 2016 | $3.93 | $3.93 |
| February 2016 | $3.99 | $3.99 |
| January 2016 | $4.49 | $4.49 |
| December 2015 | $5.08 | $5.08 |
| November 2015 | $5.61 | $5.61 |
| October 2015 | $5.18 | $5.18 |
| September 2015 | $4.21 | $4.21 |
| August 2015 | $4.38 | $4.38 |
| July 2015 | $4.88 | $4.88 |
| June 2015 | $5.17 | $5.17 |
| May 2015 | $4.59 | $4.59 |
| April 2015 | $4.26 | $4.26 |
| March 2015 | $3.93 | $3.93 |
| February 2015 | $4 | $4 |
| January 2015 | $3.54 | $3.54 |
| December 2014 | $3.60 | $3.60 |
| November 2014 | $3.16 | $3.16 |
| October 2014 | $3.30 | $3.30 |
| September 2014 | $3.42 | $3.42 |
| August 2014 | $3.85 | $3.85 |
| July 2014 | $3.47 | $3.47 |
| June 2014 | $3.42 | $3.42 |
| May 2014 | $3.30 | $3.30 |
| April 2014 | $3.28 | $3.28 |
| March 2014 | $4.14 | $4.14 |
| February 2014 | $4.52 | $4.52 |
| January 2014 | $4.49 | $4.49 |
| December 2013 | $4.56 | $4.56 |
| November 2013 | $4.63 | $4.63 |
| October 2013 | $4.08 | $4.08 |
| September 2013 | $4.90 | $4.90 |
| August 2013 | $4.31 | $4.31 |
| July 2013 | $4.50 | $4.50 |
| June 2013 | $4.23 | $4.23 |
| May 2013 | $3.99 | $3.99 |
| April 2013 | $3.76 | $3.76 |
| March 2013 | $3.58 | $3.58 |
| February 2013 | $3.77 | $3.77 |
| January 2013 | $3.26 | $3.26 |
| December 2012 | $2.79 | $2.79 |
| November 2012 | $2.74 | $2.74 |
| October 2012 | $2.90 | $2.90 |
| September 2012 | $2.86 | $2.86 |
| August 2012 | $2.57 | $2.57 |
| July 2012 | $2.44 | $2.44 |
| June 2012 | $2.60 | $2.60 |
| May 2012 | $2.46 | $2.46 |
| April 2012 | $2.83 | $2.83 |
| March 2012 | $2.91 | $2.91 |
| February 2012 | $2.93 | $2.93 |
| January 2012 | $3.02 | $3.02 |
| December 2011 | $2.82 | $2.82 |
| November 2011 | $2.76 | $2.76 |
| October 2011 | $2.48 | $2.48 |
| September 2011 | $2.67 | $2.67 |
| August 2011 | $3.40 | $3.40 |
| July 2011 | $3.84 | $3.84 |
| June 2011 | $3.84 | $3.84 |
| May 2011 | $3.81 | $3.81 |
| April 2011 | $3.30 | $3.30 |
| March 2011 | $3.70 | $3.70 |
| February 2011 | $3.69 | $3.69 |
| January 2011 | $4.50 | $4.50 |
| December 2010 | $4.27 | $4.27 |
| November 2010 | $3.84 | $3.84 |
| October 2010 | $3.89 | $3.89 |
| September 2010 | $2.84 | $2.84 |
| August 2010 | $2.67 | $2.67 |
| July 2010 | $2.28 | $2.28 |
| June 2010 | $2.26 | $2.26 |
| May 2010 | $2.35 | $2.35 |
| April 2010 | $2.47 | $2.47 |
| March 2010 | $2.31 | $2.31 |
| February 2010 | $1.93 | $1.93 |
| January 2010 | $1.88 | $1.88 |
| December 2009 | $1.71 | $1.71 |
| November 2009 | $1.58 | $1.58 |
| October 2009 | $1.83 | $1.83 |
| September 2009 | $2.20 | $2.20 |
| August 2009 | $1.82 | $1.82 |
| July 2009 | $1.65 | $1.65 |
| June 2009 | $1.50 | $1.50 |
| May 2009 | $1.66 | $1.66 |
| April 2009 | $1.21 | $1.21 |
| March 2009 | $1.02 | $1.02 |
| February 2009 | $0.98 | $0.98 |
| January 2009 | $1.30 | $1.30 |
| December 2008 | $1.19 | $1.19 |
| November 2008 | $1.48 | $1.48 |
| October 2008 | $1.79 | $1.79 |
| September 2008 | $2.26 | $2.26 |
| August 2008 | $2.78 | $2.78 |
| July 2008 | $2.78 | $2.78 |
| June 2008 | $2.78 | $2.78 |
| May 2008 | $2.58 | $2.58 |
| April 2008 | $3.80 | $3.80 |
| March 2008 | $3.87 | $3.87 |
| February 2008 | $3.92 | $3.92 |
| January 2008 | $3.56 | $3.56 |
| December 2007 | $4.60 | $4.60 |
| November 2007 | $3.90 | $3.90 |
| October 2007 | $3.62 | $3.62 |
| September 2007 | $1.92 | $1.92 |
| August 2007 | $1.74 | $1.74 |
| July 2007 | $2.12 | $2.12 |
| June 2007 | $1.85 | $1.85 |
| May 2007 | $1.84 | $1.84 |
| April 2007 | $2.13 | $2.13 |
| March 2007 | $1.81 | $1.81 |
| February 2007 | $1.70 | $1.70 |
| January 2007 | $1.63 | $1.63 |
| December 2006 | $1.19 | $1.19 |
| November 2006 | $1.24 | $1.24 |
| October 2006 | $1.20 | $1.20 |
| September 2006 | $0.62 | $0.62 |
| August 2006 | $0.88 | $0.88 |
| July 2006 | $1.05 | $1.05 |
| June 2006 | $0.84 | $0.84 |
| May 2006 | $1.11 | $1.11 |
| April 2006 | $1.20 | $1.20 |
| March 2006 | $1.46 | $1.46 |
| February 2006 | $1.67 | $1.67 |
| January 2006 | $1.72 | $1.72 |
| December 2005 | $1.91 | $1.91 |
| November 2005 | $1.76 | $1.76 |
| October 2005 | $1.84 | $1.84 |
| September 2005 | $2 | $2 |
| August 2005 | $2.41 | $2.41 |
| July 2005 | $2.94 | $2.94 |
| June 2005 | $3.13 | $3.13 |
| May 2005 | $3.29 | $3.29 |
| April 2005 | $2.75 | $2.75 |
| March 2005 | $3.74 | $3.74 |
| February 2005 | $2.97 | $2.97 |
| January 2005 | $3.73 | $3.73 |
| December 2004 | $5.15 | $5.15 |
| November 2004 | $4.76 | $4.76 |
| October 2004 | $5.40 | $5.40 |
| September 2004 | $4.58 | $4.58 |
| August 2004 | $4.15 | $4.15 |
| July 2004 | $5.86 | $5.86 |
| June 2004 | $7.89 | $7.89 |
| May 2004 | $8.94 | $8.94 |
| April 2004 | $14.98 | $14.98 |
| March 2004 | $14.58 | $14.58 |
| February 2004 | $12 | $12 |
| January 2004 | $15.10 | $15.10 |
| December 2003 | $8.69 | $8.69 |
| November 2003 | $8.76 | $8.76 |
| October 2003 | $9.40 | $9.40 |
| September 2003 | $8.10 | $8.10 |
| August 2003 | $3.65 | $3.65 |
| July 2003 | $3.76 | $3.76 |
| June 2003 | $3.77 | $3.77 |
| May 2003 | $4.32 | $4.32 |
| April 2003 | $4.87 | $4.87 |
| March 2003 | $4.30 | $4.30 |
| February 2003 | $4.75 | $4.75 |
| January 2003 | $4.19 | $4.19 |
| December 2002 | $4.41 | $4.41 |
| November 2002 | $3.88 | $3.88 |
| October 2002 | $4.05 | $4.05 |
| September 2002 | $3.85 | $3.85 |
| August 2002 | $3.61 | $3.61 |
| July 2002 | $2.95 | $2.95 |
| June 2002 | $5.48 | $5.48 |
| May 2002 | $4.40 | $4.40 |
| April 2002 | $4.96 | $4.96 |
| March 2002 | $6.52 | $6.52 |
| February 2002 | $3.95 | $3.95 |
| January 2002 | $5 | $5 |
| December 2001 | $5.06 | $5.06 |
| November 2001 | $6.75 | $6.75 |
| October 2001 | $8.37 | $8.37 |
| September 2001 | $4.82 | $4.82 |
| August 2001 | $7.35 | $7.35 |
| July 2001 | $8.55 | $8.55 |
| June 2001 | $9.15 | $9.15 |
| May 2001 | $9.71 | $9.71 |
| April 2001 | $12.48 | $12.48 |
| March 2001 | $7.03 | $7.03 |
| February 2001 | $8.22 | $8.22 |
| January 2001 | $13.50 | $13.50 |
| December 2000 | $8.75 | $8.75 |
| November 2000 | $11.31 | $11.31 |
| October 2000 | $24.44 | $24.44 |
| September 2000 | $30.50 | $30.50 |
| August 2000 | $48.75 | $48.75 |
| July 2000 | $42.25 | $42.25 |
| June 2000 | $46.06 | $46.06 |
| May 2000 | $26.06 | $26.06 |
| April 2000 | $36.94 | $36.94 |
| March 2000 | $72.81 | $72.81 |
| February 2000 | $53.78 | $53.78 |
| January 2000 | $30.88 | $30.88 |
| December 1999 | $39.62 | $39.62 |
| November 1999 | $43.25 | $43.25 |
| October 1999 | $39.75 | $39.75 |
| September 1999 | $29.62 | $29.62 |
| August 1999 | $38.38 | $38.38 |
| July 1999 | $41.62 | $41.62 |
| June 1999 | $55.94 | $55.94 |
| May 1999 | $60 | $60 |
| April 1999 | $37.25 | $37.25 |
| March 1999 | $15 | $15 |
| February 1999 | $8 | $8 |
| January 1999 | $8.62 | $8.62 |
| December 1998 | $10.69 | $10.69 |
| November 1998 | $8.75 | $8.75 |
| October 1998 | $4.19 | $4.19 |
| September 1998 | $5.19 | $5.19 |
| August 1998 | $4.75 | $4.75 |
| July 1998 | $6.06 | $6.06 |
| June 1998 | $4.75 | $4.75 |
| May 1998 | $4.62 | $4.62 |
| April 1998 | $3.62 | $3.62 |
| March 1998 | $3.94 | $3.94 |
| February 1998 | $3.44 | $3.44 |
| January 1998 | $4.44 | $4.44 |
| December 1997 | $4 | $4 |
| November 1997 | $4.62 | $4.62 |
| October 1997 | $4 | $4 |
| September 1997 | $4.62 | $4.62 |
| August 1997 | $4.50 | $4.50 |
| July 1997 | $4.69 | $4.69 |
| June 1997 | $4.69 | $4.69 |
| May 1997 | $5.25 | $5.25 |
| April 1997 | $4.69 | $4.69 |
| March 1997 | $6.25 | $6.25 |
| February 1997 | $6.25 | $6.25 |
| January 1997 | $6.75 | $6.75 |
| December 1996 | $6.61 | $6.61 |
| November 1996 | $7.62 | $7.62 |
| October 1996 | $5.75 | $5.75 |
| September 1996 | $7 | $7 |
| August 1996 | $6.81 | $6.88 |
| July 1996 | $7.31 | $7.38 |
| June 1996 | $7.43 | $7.50 |
| May 1996 | $8.92 | $9 |
| April 1996 | $8.79 | $8.88 |
| March 1996 | $5.45 | $5.50 |
| February 1996 | $6.32 | $6.38 |
| January 1996 | $5.57 | $5.62 |
| December 1995 | $5.08 | $5.12 |
| November 1995 | $4.71 | $4.75 |
| October 1995 | $5.57 | $5.62 |
| September 1995 | $6.44 | $6.50 |
| August 1995 | $6.81 | $6.88 |
| July 1995 | $7.18 | $7.25 |
| June 1995 | $6.07 | $6.12 |
| May 1995 | $6.07 | $6.12 |
| April 1995 | $6.81 | $6.88 |
| March 1995 | $8.17 | $8.25 |
| February 1995 | $7.78 | $7.88 |
| January 1995 | $8.89 | $9 |
| December 1994 | $9.51 | $9.62 |
| November 1994 | $8.63 | $8.75 |
| October 1994 | $9.86 | $10 |
| September 1994 | $11.83 | $12 |
| August 1994 | $9.61 | $9.75 |
| July 1994 | $10.09 | $10.25 |
| June 1994 | $11.56 | $11.75 |
| May 1994 | $16.24 | $16.50 |
| April 1994 | $16.71 | $17 |
| March 1994 | $17.20 | $17.50 |
| February 1994 | $29.98 | $30.50 |
| January 1994 | $25.53 | $26 |
| December 1993 | $23.57 | $24 |
| November 1993 | $27.74 | $28.25 |
| October 1993 | $27.72 | $28.25 |
| September 1993 | $27.60 | $28.12 |
| August 1993 | $29.20 | $29.75 |
| July 1993 | $27.46 | $28 |
| June 1993 | $23.41 | $23.88 |
| May 1993 | $23.54 | $24 |
| April 1993 | $25.09 | $25.60 |
| March 1993 | $24.50 | $25 |
| February 1993 | $20.09 | $20.50 |
| January 1993 | $20.48 | $20.90 |
| December 1992 | $19.60 | $20 |
| November 1992 | $20.97 | $21.40 |
| October 1992 | $18.33 | $18.70 |
| September 1992 | $17.25 | $17.60 |
| August 1992 | $16.46 | $16.80 |
| July 1992 | $17.25 | $17.60 |
| June 1992 | $12.35 | $12.60 |
| May 1992 | $13.92 | $14.20 |
| April 1992 | $17.05 | $17.40 |
| March 1992 | $21.56 | $22 |
| February 1992 | $21.95 | $22.40 |
| January 1992 | $17.77 | $18.13 |
| December 1991 | $14.64 | $14.93 |
| November 1991 | $11.50 | $11.73 |
| October 1991 | $13.33 | $13.60 |
| September 1991 | $10 | $10.20 |
| August 1991 | $9.54 | $9.73 |
| July 1991 | $7.84 | $8 |
| June 1991 | $6.93 | $7.07 |
| May 1991 | $7.45 | $7.60 |
| April 1991 | $6.27 | $6.40 |
| March 1991 | $6.01 | $6.13 |
| February 1991 | $6.27 | $6.40 |
| January 1991 | $5.23 | $5.33 |
| December 1990 | $4.97 | $5.07 |
| November 1990 | $4.31 | $4.40 |
| October 1990 | $5.23 | $5.33 |
| September 1990 | $4.70 | $4.80 |
| August 1990 | $5.55 | $5.67 |
| July 1990 | $8.89 | $9.07 |
| June 1990 | $10.26 | $10.47 |
| May 1990 | $8.69 | $8.87 |
| April 1990 | $8.62 | $8.80 |
| March 1990 | $9.54 | $9.73 |
| February 1990 | $9.28 | $9.47 |
| January 1990 | $9.67 | $9.87 |
| December 1989 | $7.06 | $7.20 |
| November 1989 | $7.12 | $7.27 |
ZIXI
Price: $8.48
52 week price:
Forward Dividend Yield: 1.42%
Earnings Per Share: 0.68 USD
P/E Ratio: -25.10
Exchange: NMS
Sector: Technology
Industry: Software - Infrastructure
Volume: 1.2 million
Ebitda: 3.6 millionMarket Capitalization: 481.9 million