ZALT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2025	29.71	29.73	29.53	29.68	29.68	0.07%	138,392
Apr 25, 2025	29.60	29.67	29.46	29.66	29.66	0.54%	155,110
Apr 24, 2025	29.34	29.55	29.34	29.50	29.50	0.92%	174,390
Apr 23, 2025	29.47	29.51	29.21	29.23	29.23	0.65%	101,823
Apr 22, 2025	28.94	29.13	28.89	29.04	29.04	1.08%	144,390
Apr 21, 2025	28.85	28.89	28.52	28.73	28.73	-1.03%	433,821
Apr 17, 2025	28.96	29.14	28.94	29.03	29.03	0.52%	73,023
Apr 16, 2025	29.19	29.19	28.83	28.88	28.88	-1.37%	52,596
Apr 15, 2025	29.36	29.39	29.25	29.28	29.28	-0.02%	275,695
Apr 14, 2025	29.22	29.37	29.10	29.29	29.29	0.82%	62,528
Apr 11, 2025	28.76	29.05	28.58	29.05	29.05	1.08%	970,270
Apr 10, 2025	29.08	29.08	28.39	28.74	28.74	-2.08%	80,888
Apr 9, 2025	27.76	29.38	27.76	29.35	29.35	5.12%	351,710
Apr 8, 2025	28.68	28.88	27.66	27.92	27.92	-0.82%	83,365
Apr 7, 2025	27.68	28.74	27.45	28.15	28.15	-0.32%	178,834
Apr 4, 2025	28.88	28.88	28.22	28.24	28.24	-3.52%	238,652
Apr 3, 2025	29.53	29.53	29.25	29.27	29.27	-1.91%	124,580
Apr 2, 2025	29.68	29.91	29.66	29.84	29.84	0.17%	112,448
Apr 1, 2025	29.78	29.84	29.64	29.79	29.79	0.07%	813,289
Mar 31, 2025	29.74	29.78	29.72	29.77	29.77	0.07%	157,805
Mar 28, 2025	29.75	29.77	29.72	29.75	29.75	0.20%	542,452
Mar 27, 2025	29.71	29.75	29.69	29.69	29.69	-	789,084
Mar 26, 2025	29.77	29.77	29.69	29.69	29.69	-0.20%	94,936
Mar 25, 2025	29.69	29.77	29.69	29.75	29.75	0.07%	64,031
Mar 24, 2025	29.79	29.79	29.72	29.73	29.73	0.05%	31,715
Mar 21, 2025	29.67	29.73	29.67	29.72	29.72	-	18,246
Mar 20, 2025	29.71	29.75	29.70	29.72	29.72	-0.08%	20,296
Mar 19, 2025	29.73	29.76	29.69	29.74	29.74	0.13%	74,543
Mar 18, 2025	29.72	29.72	29.65	29.70	29.70	-0.04%	47,687
Mar 17, 2025	29.70	29.73	29.67	29.71	29.71	0.10%	128,351
Mar 14, 2025	29.59	29.69	29.55	29.68	29.68	0.61%	177,007
Mar 13, 2025	29.61	29.61	29.48	29.50	29.50	-0.41%	31,978
Mar 12, 2025	29.71	29.71	29.53	29.62	29.62	0.37%	365,134
Mar 11, 2025	29.51	29.64	29.47	29.51	29.51	-0.19%	235,973
Mar 10, 2025	29.73	29.73	29.48	29.57	29.57	-0.89%	148,187
Mar 7, 2025	29.79	29.90	29.68	29.83	29.83	0.03%	26,889
Mar 6, 2025	29.85	29.95	29.75	29.82	29.82	-0.67%	78,315
Mar 5, 2025	29.92	30.03	29.82	30.02	30.02	0.40%	249,794
Mar 4, 2025	29.93	30.03	29.79	29.90	29.90	-0.40%	67,260
Mar 3, 2025	30.23	30.23	29.95	30.02	30.02	-0.58%	126,419
Feb 28, 2025	30.04	30.20	29.97	30.20	30.20	0.55%	590,799
Feb 27, 2025	30.23	30.23	30.03	30.03	30.03	-0.51%	186,438
Feb 26, 2025	30.19	30.26	30.13	30.19	30.19	0.03%	94,126
Feb 25, 2025	30.19	30.23	30.09	30.18	30.18	-0.18%	152,724
Feb 24, 2025	30.26	30.31	30.21	30.23	30.23	-0.03%	97,338
Feb 21, 2025	30.41	30.41	30.24	30.24	30.24	-0.56%	98,643
Feb 20, 2025	30.42	30.42	30.34	30.41	30.41	0.07%	36,841
Feb 19, 2025	30.38	30.43	30.37	30.39	30.39	0.10%	79,208
Feb 18, 2025	30.35	30.39	30.34	30.36	30.36	-0.07%	46,925
Feb 14, 2025	30.38	30.39	30.34	30.38	30.38	0.07%	44,738