ZALT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 24, 2024	29.42	29.57	29.36	29.43	29.43	0.03%	14,532
Oct 23, 2024	29.51	29.51	29.33	29.42	29.42	-0.34%	60,293
Oct 22, 2024	29.45	29.52	29.40	29.52	29.52	0.07%	24,443
Oct 21, 2024	29.50	29.51	29.44	29.50	29.50	0.10%	43,571
Oct 18, 2024	29.40	29.52	29.40	29.47	29.47	0.17%	45,996
Oct 17, 2024	29.43	29.49	29.41	29.42	29.42	-0.03%	27,726
Oct 16, 2024	29.42	29.44	29.34	29.43	29.43	0.14%	46,780
Oct 15, 2024	29.41	29.64	29.36	29.39	29.39	-0.20%	23,325
Oct 14, 2024	29.44	29.47	29.38	29.45	29.45	0.31%	124,146
Oct 11, 2024	29.35	29.37	29.29	29.36	29.36	0.14%	195,144
Oct 10, 2024	29.23	29.33	29.22	29.32	29.32	-0.03%	26,740
Oct 9, 2024	29.26	29.34	29.20	29.33	29.33	0.27%	100,675
Oct 8, 2024	29.19	29.25	29.16	29.25	29.25	0.41%	31,928
Oct 7, 2024	29.11	29.24	29.09	29.13	29.13	-0.38%	115,113
Oct 4, 2024	29.22	29.24	29.13	29.24	29.24	0.38%	63,640
Oct 3, 2024	29.04	29.16	29.04	29.13	29.13	-0.10%	138,191
Oct 2, 2024	29.18	29.18	29.05	29.16	29.16	0.21%	176,220
Oct 1, 2024	29.14	29.29	29.05	29.10	29.10	-0.51%	798,469
Sep 30, 2024	29.28	29.29	29.21	29.25	29.25	0.21%	514,997
Sep 27, 2024	29.18	29.26	29.17	29.19	29.19	-0.17%	60,771
Sep 26, 2024	29.24	29.24	29.16	29.24	29.24	0.14%	39,560
Sep 25, 2024	29.19	29.21	29.14	29.20	29.20	0.03%	32,459
Sep 24, 2024	29.19	29.20	29.15	29.19	29.19	0.07%	28,575
Sep 23, 2024	29.19	29.19	29.11	29.17	29.17	0.10%	19,794
Sep 20, 2024	29.11	29.14	29.05	29.14	29.14	0.17%	17,925
Sep 19, 2024	29.06	29.15	29.05	29.09	29.09	0.59%	28,541
Sep 18, 2024	28.94	29.06	28.92	28.92	28.92	-	126,812
Sep 17, 2024	29.00	29.01	28.90	28.92	28.92	0.03%	22,366
Sep 16, 2024	28.93	28.96	28.86	28.91	28.91	0.03%	35,316
Sep 13, 2024	28.90	28.98	28.86	28.90	28.90	-	127,720
Sep 12, 2024	28.84	28.90	28.72	28.90	28.90	0.48%	322,152
Sep 11, 2024	28.66	28.76	28.46	28.76	28.76	0.29%	26,657
Sep 10, 2024	28.70	28.70	28.57	28.68	28.68	0.21%	35,986
Sep 9, 2024	28.54	28.66	28.53	28.62	28.62	0.56%	47,683
Sep 6, 2024	28.71	28.71	28.45	28.46	28.46	-0.66%	442,210
Sep 5, 2024	28.74	28.74	28.61	28.65	28.65	-	41,234
Sep 4, 2024	29.29	29.29	28.62	28.65	28.65	-0.21%	44,287
Sep 3, 2024	28.73	28.86	28.67	28.71	28.71	-0.59%	306,485
Aug 30, 2024	28.85	28.88	28.77	28.88	28.88	0.17%	174,507
Aug 29, 2024	28.79	28.90	28.79	28.83	28.83	0.16%	91,950
Aug 28, 2024	28.85	28.86	28.74	28.79	28.79	-0.16%	23,381
Aug 27, 2024	28.81	28.85	28.77	28.83	28.83	0.10%	12,788
Aug 26, 2024	28.85	28.88	28.76	28.80	28.80	-0.03%	12,238
Aug 23, 2024	28.71	28.84	28.71	28.81	28.81	0.28%	141,350
Aug 22, 2024	28.94	28.94	28.71	28.73	28.73	-0.10%	338,183
Aug 21, 2024	28.68	28.82	28.68	28.76	28.76	0.07%	56,820
Aug 20, 2024	28.69	28.80	28.69	28.74	28.74	-	64,712
Aug 19, 2024	28.61	28.77	28.61	28.74	28.74	0.14%	68,781
Aug 16, 2024	28.74	28.74	28.62	28.70	28.70	0.14%	385,161
Aug 15, 2024	28.63	28.66	28.56	28.66	28.66	0.70%	48,288
Aug 14, 2024	28.39	28.50	28.39	28.46	28.46	0.04%	74,987
Aug 13, 2024	28.36	28.45	28.29	28.45	28.45	0.71%	31,048
Aug 12, 2024	28.31	28.31	28.18	28.25	28.25	0.04%	1,083,750
Aug 9, 2024	28.20	28.25	28.09	28.24	28.24	0.39%	31,579
Aug 8, 2024	27.93	28.16	27.93	28.13	28.13	0.79%	420,524
Aug 7, 2024	28.21	28.21	27.86	27.91	27.91	-0.40%	174,997
Aug 6, 2024	27.86	28.16	27.84	28.02	28.02	1.09%	166,946
Aug 5, 2024	27.60	27.92	27.57	27.72	27.72	-1.67%	26,244
Aug 2, 2024	28.28	28.28	28.06	28.19	28.19	-0.74%	1,084,400
Aug 1, 2024	28.65	28.65	28.33	28.40	28.40	-0.49%	12,948
Jul 31, 2024	28.54	28.59	28.48	28.54	28.54	0.63%	79,972
Jul 30, 2024	28.45	28.50	28.29	28.36	28.36	-0.23%	59,373
Jul 29, 2024	28.51	28.51	28.38	28.43	28.43	0.02%	19,025
Jul 26, 2024	28.43	28.43	28.37	28.42	28.42	0.42%	34,778
Jul 25, 2024	28.38	28.46	28.28	28.30	28.30	-0.18%	41,018
Jul 24, 2024	28.47	28.47	28.33	28.35	28.35	-0.98%	16,110
Jul 23, 2024	28.60	28.63	28.52	28.63	28.63	0.21%	37,753
Jul 22, 2024	28.76	28.76	28.46	28.57	28.57	0.46%	70,192
Jul 19, 2024	28.55	28.55	28.42	28.44	28.44	-0.23%	13,883
Jul 18, 2024	28.58	28.64	28.44	28.51	28.51	-0.30%	6,736
Jul 17, 2024	28.56	28.62	28.55	28.59	28.59	-0.24%	49,381
Jul 16, 2024	28.70	28.70	28.64	28.66	28.66	0.07%	28,856
Jul 15, 2024	28.69	28.69	28.58	28.64	28.64	0.09%	28,904
Jul 12, 2024	28.53	28.67	28.53	28.62	28.62	0.23%	142,408
Jul 11, 2024	28.61	28.65	28.52	28.55	28.55	-0.24%	12,170
Jul 10, 2024	28.60	28.62	28.54	28.62	28.62	0.30%	40,205
Jul 9, 2024	28.57	28.59	28.51	28.54	28.54	-0.02%	28,539
Jul 8, 2024	28.57	28.58	28.48	28.54	28.54	0.11%	92,600
Jul 5, 2024	28.43	28.52	28.43	28.51	28.51	0.25%	184,226
Jul 3, 2024	28.34	28.48	28.34	28.44	28.44	0.14%	121,676
Jul 2, 2024	28.32	28.42	28.32	28.40	28.40	0.18%	73,817
Jul 1, 2024	28.38	28.40	28.30	28.35	28.35	-	239,383
Jun 28, 2024	28.30	28.37	28.28	28.35	28.35	0.12%	168,650
Jun 27, 2024	28.32	28.33	28.24	28.32	28.32	0.14%	20,024
Jun 26, 2024	28.27	28.29	28.22	28.28	28.28	0.11%	38,070
Jun 25, 2024	28.22	28.25	28.18	28.25	28.25	0.14%	25,300
Jun 24, 2024	28.22	28.24	28.20	28.21	28.21	0.02%	10,890
Jun 21, 2024	28.19	28.24	28.18	28.20	28.20	0.07%	9,378
Jun 20, 2024	28.29	28.88	28.17	28.18	28.18	-0.04%	12,576
Jun 18, 2024	28.18	28.22	28.17	28.19	28.19	0.02%	19,674
Jun 17, 2024	28.13	28.22	28.09	28.19	28.19	0.38%	42,228
Jun 14, 2024	28.05	28.11	28.03	28.08	28.08	-0.08%	12,427
Jun 13, 2024	28.14	28.14	28.03	28.10	28.10	0.21%	39,895
Jun 12, 2024	28.03	28.10	28.03	28.04	28.04	0.51%	20,856
Jun 11, 2024	27.81	27.91	27.80	27.90	27.90	0.03%	28,598
Jun 10, 2024	27.86	27.89	27.80	27.89	27.89	0.11%	17,543
Jun 7, 2024	27.84	27.89	27.84	27.86	27.86	-	4,216
Jun 6, 2024	27.90	27.90	27.79	27.86	27.86	0.18%	3,543
Jun 5, 2024	27.75	27.85	27.72	27.81	27.81	0.51%	26,045
Jun 4, 2024	27.66	27.71	27.59	27.67	27.67	0.12%	11,455