ZAYO

Zayo Group Holdings Inc

$32.62 0.00 (0.00%)
17:08 EDT ZAYO Stock Quote Delayed 15 Minutes
Dividend & Yield:       N/A (N/A)
P/E:       102.82
Market Cap:       8.11B
EPS:       0.317245
Volume:       3.77M
Day's Range:       32.61 - 32.69
52wk Range:       20.27 - 39.66
Previous Close:       32.62
Historical Data for ZAYO
Date Open High Low Volume Close Change %
05/24/19 32.66 32.69 32.61 3,770,000 32.62 0.00   0.00%
05/23/19 32.68 32.74 32.61 6,931,511 32.62 -0.07   -0.21%
05/22/19 32.67 32.76 32.67 4,279,841 32.69 -0.05   -0.15%
05/21/19 32.73 32.75 32.68 3,352,362 32.74 0.04   0.12%
05/20/19 32.61 32.75 32.56 5,877,826 32.70 0.00   0.00%
05/17/19 32.75 32.79 32.67 4,822,800 32.70 -0.11   -0.34%
05/16/19 32.85 32.87 32.75 3,529,158 32.81 -0.05   -0.15%
05/15/19 32.85 32.92 32.84 7,049,369 32.86 0.01   0.03%
05/14/19 32.96 33.04 32.84 6,361,945 32.85 -0.07   -0.21%
05/13/19 32.75 32.98 32.67 6,652,760 32.92 0.09   0.27%
05/10/19 32.92 33.01 32.75 9,762,200 32.83 -0.08   -0.24%
05/09/19 32.92 33.06 32.85 13,132,059 32.91 -0.09   -0.27%
05/08/19 33.25 33.25 32.97 96,995,625 33.00 2.38   7.77%
05/07/19 30.82 30.94 30.20 4,830,452 30.62 -0.40   -1.29%
05/06/19 30.65 31.19 30.32 3,085,131 31.02 -0.22   -0.70%
05/03/19 31.19 31.43 30.95 3,357,600 31.24 0.23   0.74%
05/02/19 31.04 31.36 30.79 2,139,193 31.01 -0.11   -0.35%
05/01/19 31.18 31.32 30.92 2,069,144 31.12 -0.17   -0.54%
04/30/19 30.77 31.39 30.60 3,661,371 31.29 0.58   1.89%
04/29/19 31.51 31.51 30.65 4,612,783 30.71 -1.33   -4.15%
04/26/19 31.30 32.06 31.00 5,602,000 32.04 1.44   4.71%
04/25/19 31.69 31.77 28.17 9,210,187 30.60 -1.13   -3.56%
04/24/19 31.47 32.11 31.47 4,435,828 31.73 0.12   0.38%
04/23/19 31.70 31.76 31.34 2,228,761 31.61 -0.06   -0.19%
04/22/19 31.71 31.76 31.17 5,978,491 31.67 -0.04   -0.13%
04/18/19 31.84 31.97 31.58 7,222,500 31.71 -0.04   -0.13%
04/17/19 32.05 32.10 31.66 2,735,806 31.75 -0.20   -0.63%
04/16/19 31.65 32.04 31.50 3,509,431 31.95 0.28   0.88%
04/15/19 30.81 32.31 30.50 9,453,254 31.67 0.84   2.72%
04/12/19 30.76 31.02 30.58 3,643,000 30.83 0.05   0.16%
04/11/19 31.00 31.15 30.43 8,565,937 30.78 -0.35   -1.12%
04/10/19 29.48 31.74 29.31 20,532,734 31.13 1.68   5.70%
04/09/19 29.49 29.65 29.27 2,798,530 29.45 -0.04   -0.14%
04/08/19 29.23 29.53 29.11 2,164,766 29.49 0.12   0.41%
04/05/19 29.52 29.59 29.28 4,387,200 29.37 -0.11   -0.37%
04/04/19 29.45 29.65 29.19 3,930,787 29.48 0.18   0.61%
04/03/19 28.17 29.39 28.08 7,785,822 29.30 1.31   4.68%
04/02/19 28.33 28.36 27.89 2,608,368 27.99 -0.36   -1.27%
04/01/19 28.55 28.71 28.09 2,519,614 28.35 -0.07   -0.25%
03/29/19 28.25 28.46 28.25 2,592,700 28.42 0.16   0.57%
03/28/19 28.44 28.61 28.14 1,638,128 28.26 -0.16   -0.56%
03/27/19 28.63 28.79 28.24 2,505,451 28.42 -0.26   -0.91%
03/26/19 28.06 28.71 28.06 3,282,235 28.68 0.72   2.58%
03/25/19 28.23 28.33 27.85 2,041,435 27.96 -0.33   -1.17%
03/22/19 28.48 28.67 28.26 3,352,300 28.29 -0.31   -1.08%
03/21/19 27.90 28.67 27.83 3,910,841 28.60 0.70   2.51%
03/20/19 27.79 28.29 27.66 1,709,777 27.90 -0.01   -0.04%
03/19/19 28.42 28.48 27.70 2,617,855 27.91 -0.39   -1.38%
03/18/19 28.00 28.44 27.98 4,087,571 28.30 0.41   1.47%
03/15/19 28.30 28.42 27.88 4,843,900 27.89 -0.36   -1.27%
03/14/19 28.66 28.85 28.16 2,593,213 28.25 -0.39   -1.36%
03/13/19 28.38 28.84 28.28 4,140,666 28.64 0.38   1.34%
03/12/19 28.15 28.39 27.93 3,292,734 28.26 0.05   0.18%
03/11/19 27.55 28.28 27.51 3,894,443 28.21 0.70   2.54%
03/08/19 27.16 27.72 27.04 3,774,600 27.51 0.00   0.00%
03/07/19 28.03 28.04 27.42 7,383,892 27.51 0.03   0.11%
03/06/19 27.02 27.78 25.66 19,084,291 27.48 3.07   12.58%
03/05/19 24.69 24.69 24.20 2,440,825 24.41 -0.22   -0.89%

Navellier Ratings

Powered by Portfolio Grader

Total Grade

C
Hold

10 Stocks Set for Monster Growth

He found Apple at $4… Oracle at $6… Amazon at $40… Now legendary growth investor Louis Navellier is giving away his latest Research Report — for FREE!

Download your FREE COPY!