ZALT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 19, 2026	32.42	32.49	32.37	32.47	32.47	0.06%	79,034
Mar 18, 2026	32.52	32.56	32.45	32.45	32.45	-0.47%	77,732
Mar 17, 2026	32.66	32.67	32.56	32.60	32.60	0.01%	59,336
Mar 16, 2026	32.59	32.65	32.55	32.60	32.60	0.25%	76,672
Mar 13, 2026	32.60	32.64	32.49	32.52	32.52	-0.09%	56,005
Mar 12, 2026	32.62	32.66	32.55	32.55	32.55	-0.55%	50,361
Mar 11, 2026	32.73	32.77	32.68	32.73	32.73	0.03%	107,205
Mar 10, 2026	32.74	32.85	32.70	32.72	32.72	-0.07%	88,435
Mar 9, 2026	32.50	32.76	32.42	32.74	32.74	0.47%	4,685,674
Mar 6, 2026	32.58	32.70	32.57	32.59	32.59	-0.67%	90,070
Mar 5, 2026	32.83	32.86	32.68	32.81	32.81	-0.18%	64,202
Mar 4, 2026	32.82	32.89	32.67	32.87	32.87	0.31%	33,564
Mar 3, 2026	32.64	32.80	32.53	32.77	32.77	-0.36%	75,607
Mar 2, 2026	32.70	32.91	32.70	32.89	32.89	0.15%	56,739
Feb 27, 2026	32.82	32.85	32.71	32.84	32.84	-0.09%	76,188
Feb 26, 2026	32.86	32.93	32.79	32.87	32.87	-0.25%	125,380
Feb 25, 2026	32.93	33.00	32.91	32.95	32.95	0.22%	379,599
Feb 24, 2026	32.79	32.88	32.72	32.88	32.88	0.31%	584,618
Feb 23, 2026	32.82	32.87	32.73	32.78	32.78	-0.30%	57,902
Feb 20, 2026	32.71	32.89	32.71	32.88	32.88	0.24%	57,120
Feb 19, 2026	32.81	32.81	32.73	32.80	32.80	-0.09%	170,394
Feb 18, 2026	32.80	32.89	32.76	32.83	32.83	0.15%	109,135
Feb 17, 2026	32.71	32.80	32.53	32.78	32.78	0.34%	205,181
Feb 13, 2026	32.67	32.78	32.65	32.67	32.67	-0.12%	54,197
Feb 12, 2026	32.87	32.92	32.69	32.71	32.71	-0.61%	145,704
Feb 11, 2026	33.01	33.01	32.84	32.91	32.91	0.09%	121,858
Feb 10, 2026	32.93	32.93	32.85	32.88	32.88	0.06%	39,090
Feb 9, 2026	32.86	32.92	32.79	32.86	32.86	0.12%	74,837
Feb 6, 2026	32.70	32.83	32.69	32.82	32.82	0.64%	1,675,483
Feb 5, 2026	32.70	32.70	32.55	32.61	32.61	-0.46%	204,043
Feb 4, 2026	32.80	32.82	32.68	32.76	32.76	-0.12%	73,306
Feb 3, 2026	32.92	32.92	32.70	32.80	32.80	-0.27%	83,875
Feb 2, 2026	32.75	32.90	32.75	32.89	32.89	0.21%	36,494
Jan 30, 2026	32.82	32.85	32.75	32.82	32.82	0.03%	159,161
Jan 29, 2026	32.80	32.86	32.67	32.81	32.81	0.03%	75,516
Jan 28, 2026	32.80	32.89	32.80	32.80	32.80	-0.17%	95,320
Jan 27, 2026	32.79	32.87	32.79	32.86	32.86	0.05%	289,345
Jan 26, 2026	32.80	32.84	32.77	32.84	32.84	0.24%	39,832
Jan 23, 2026	32.76	32.79	32.72	32.76	32.76	-0.03%	87,060
Jan 22, 2026	32.77	32.80	32.72	32.77	32.77	0.24%	99,004
Jan 21, 2026	32.54	32.73	32.54	32.69	32.69	0.55%	114,878
Jan 20, 2026	32.55	32.65	32.51	32.51	32.51	-0.82%	148,116
Jan 16, 2026	32.79	32.79	32.72	32.78	32.78	0.24%	281,146
Jan 15, 2026	32.75	32.81	32.70	32.70	32.70	-0.03%	60,737
Jan 14, 2026	32.68	32.71	32.63	32.71	32.71	-0.11%	70,196
Jan 13, 2026	32.80	32.80	32.70	32.75	32.75	-0.07%	144,823
Jan 12, 2026	32.66	32.78	32.66	32.77	32.77	-	133,883
Jan 9, 2026	32.70	32.78	32.70	32.77	32.77	0.18%	393,183
Jan 8, 2026	32.68	32.71	32.61	32.71	32.71	0.21%	101,501
Jan 7, 2026	32.67	32.75	32.64	32.64	32.64	-0.09%	185,295