ZALT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	29.73	30.05	29.72	29.91	29.91	0.34%	48,756
Dec 19, 2024	29.88	29.91	29.78	29.81	29.81	0.04%	186,108
Dec 18, 2024	30.14	30.17	29.80	29.80	29.80	-1.10%	41,205
Dec 17, 2024	30.13	30.15	30.07	30.13	30.13	-0.16%	37,765
Dec 16, 2024	30.14	30.19	30.08	30.18	30.18	0.40%	128,551
Dec 13, 2024	30.11	30.15	30.04	30.06	30.06	-0.07%	765,540
Dec 12, 2024	30.07	30.15	30.06	30.08	30.08	0.03%	19,649
Dec 11, 2024	30.11	30.13	29.78	30.07	30.07	0.07%	41,084
Dec 10, 2024	30.04	30.10	30.02	30.05	30.05	-0.03%	48,428
Dec 9, 2024	30.10	30.11	30.02	30.06	30.06	0.07%	591,752
Dec 6, 2024	30.04	30.11	30.04	30.04	30.04	-0.13%	80,678
Dec 5, 2024	30.09	30.09	30.01	30.08	30.08	-	29,369
Dec 4, 2024	30.11	30.11	30.00	30.08	30.08	0.13%	31,250
Dec 3, 2024	29.97	30.05	29.97	30.04	30.04	0.23%	47,125
Dec 2, 2024	30.02	30.04	29.96	29.97	29.97	-0.10%	46,438
Nov 29, 2024	29.97	30.01	29.97	30.00	30.00	0.30%	4,015
Nov 27, 2024	29.98	29.98	29.87	29.91	29.91	-0.10%	26,317
Nov 26, 2024	29.89	29.96	29.88	29.94	29.94	0.27%	41,538
Nov 25, 2024	29.92	29.94	29.86	29.86	29.86	0.20%	51,274
Nov 22, 2024	29.80	29.86	29.78	29.80	29.80	0.13%	38,529
Nov 21, 2024	29.79	29.85	29.67	29.76	29.76	0.07%	96,126
Nov 20, 2024	29.76	29.78	29.66	29.74	29.74	-0.10%	30,471
Nov 19, 2024	29.67	29.78	29.64	29.77	29.77	0.13%	74,393
Nov 18, 2024	29.67	29.74	29.66	29.73	29.73	0.27%	22,616
Nov 15, 2024	29.68	29.73	29.61	29.65	29.65	-0.37%	32,475
Nov 14, 2024	29.85	29.87	29.76	29.76	29.76	-0.27%	36,277
Nov 13, 2024	29.77	29.86	29.76	29.84	29.84	0.18%	21,815
Nov 12, 2024	29.82	29.85	29.73	29.79	29.79	0.05%	39,403
Nov 11, 2024	29.84	29.94	29.76	29.77	29.77	-0.17%	9,787
Nov 8, 2024	29.78	29.82	29.75	29.82	29.82	0.17%	30,289
Nov 7, 2024	29.80	29.80	29.69	29.77	29.77	0.30%	248,885
Nov 6, 2024	29.79	29.79	29.54	29.68	29.68	0.78%	178,663
Nov 5, 2024	29.27	29.45	29.27	29.45	29.45	0.48%	66,227
Nov 4, 2024	29.33	29.34	29.26	29.31	29.31	-0.07%	656,740
Nov 1, 2024	29.29	29.41	29.29	29.33	29.33	0.20%	288,092
Oct 31, 2024	29.44	29.44	29.25	29.27	29.27	-0.71%	95,385
Oct 30, 2024	29.48	29.52	29.44	29.48	29.48	-0.07%	30,377
Oct 29, 2024	29.49	29.52	29.42	29.50	29.50	0.03%	30,169
Oct 28, 2024	29.48	29.56	29.44	29.49	29.49	0.17%	19,785
Oct 25, 2024	29.44	29.52	29.43	29.44	29.44	0.03%	34,778
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