ZALT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 29, 2025	31.59	31.59	31.51	31.55	31.55	-0.10%	39,319
Aug 28, 2025	31.58	31.61	31.51	31.58	31.58	-0.02%	77,524
Aug 27, 2025	31.54	31.58	31.52	31.58	31.58	0.13%	32,543
Aug 26, 2025	31.46	31.55	31.46	31.54	31.54	0.10%	27,607
Aug 25, 2025	31.52	31.56	31.39	31.51	31.51	-0.10%	23,730
Aug 22, 2025	31.42	31.54	31.42	31.54	31.54	0.51%	24,463
Aug 21, 2025	31.35	31.44	31.32	31.38	31.38	-0.13%	64,872
Aug 20, 2025	31.45	31.45	31.30	31.42	31.42	-0.10%	30,871
Aug 19, 2025	31.43	31.50	31.40	31.45	31.45	-0.10%	27,924
Aug 18, 2025	31.48	31.49	31.42	31.48	31.48	-	20,518
Aug 15, 2025	31.45	31.51	31.41	31.48	31.48	-0.03%	20,639
Aug 14, 2025	31.39	31.50	31.39	31.49	31.49	0.22%	59,955
Aug 13, 2025	31.42	31.49	31.39	31.42	31.42	-0.10%	55,422
Aug 12, 2025	31.36	31.47	31.32	31.45	31.45	0.35%	41,862
Aug 11, 2025	31.36	31.38	31.30	31.34	31.34	-0.03%	67,295
Aug 8, 2025	31.30	31.36	31.28	31.35	31.35	0.26%	887,458
Aug 7, 2025	31.32	31.36	31.18	31.27	31.27	-	40,869
Aug 6, 2025	31.20	31.28	31.18	31.27	31.27	0.29%	41,137
Aug 5, 2025	31.20	31.25	31.12	31.18	31.18	-0.13%	88,470
Aug 4, 2025	31.09	31.22	31.09	31.22	31.22	0.62%	34,991
Aug 1, 2025	31.07	31.10	30.97	31.03	31.03	-0.68%	47,151
Jul 31, 2025	31.38	31.38	31.16	31.24	31.24	0.10%	58,975
Jul 30, 2025	31.23	31.31	31.20	31.21	31.21	-0.19%	28,952
Jul 29, 2025	31.32	31.34	31.24	31.27	31.27	0.13%	66,769
Jul 28, 2025	31.23	31.30	31.23	31.23	31.23	0.06%	36,522
Jul 25, 2025	31.19	31.28	31.18	31.21	31.21	-0.06%	30,340
Jul 24, 2025	31.20	31.25	31.20	31.23	31.23	0.06%	100,458
Jul 23, 2025	31.11	31.21	31.11	31.21	31.21	0.26%	50,997
Jul 22, 2025	31.12	31.13	31.06	31.13	31.13	0.06%	63,889
Jul 21, 2025	31.11	31.15	31.09	31.11	31.11	0.06%	50,047
Jul 18, 2025	31.12	31.12	31.02	31.09	31.09	0.03%	187,136
Jul 17, 2025	31.02	31.09	31.00	31.08	31.08	0.19%	101,948
Jul 16, 2025	30.99	31.02	30.89	31.02	31.02	0.13%	77,952
Jul 15, 2025	31.10	31.10	30.97	30.98	30.98	0.06%	164,872
Jul 14, 2025	30.93	31.02	30.92	30.96	30.96	-0.13%	113,739
Jul 11, 2025	30.97	31.01	30.93	31.00	31.00	-0.10%	169,648
Jul 10, 2025	31.00	31.05	30.96	31.03	31.03	0.13%	230,401
Jul 9, 2025	30.97	31.01	30.91	30.99	30.99	0.26%	139,311
Jul 8, 2025	30.93	30.95	30.87	30.91	30.91	0.10%	161,669
Jul 7, 2025	30.89	30.94	30.84	30.88	30.88	-0.32%	1,351,364
Jul 3, 2025	30.89	30.99	30.89	30.98	30.98	0.39%	76,660
Jul 2, 2025	30.84	30.87	30.81	30.86	30.86	0.06%	216,153
Jul 1, 2025	30.82	30.85	30.77	30.84	30.84	0.13%	402,428
Jun 30, 2025	30.70	30.84	30.70	30.80	30.80	0.06%	553,564
Jun 27, 2025	30.83	30.84	30.77	30.78	30.78	-0.19%	115,699
Jun 26, 2025	30.83	30.84	30.78	30.84	30.84	0.06%	96,063
Jun 25, 2025	30.82	30.83	30.69	30.82	30.82	-	45,698
Jun 24, 2025	30.84	30.84	30.76	30.82	30.82	0.10%	70,846
Jun 23, 2025	30.70	30.85	30.70	30.79	30.79	0.28%	63,501
Jun 20, 2025	30.77	30.77	30.67	30.71	30.71	0.02%	37,442