ZALT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	34.72	34.72	34.61	34.66	34.66	0.22%	348,050
Oct 1, 2026	34.50	34.60	34.46	34.58	34.58	0.12%	576,746
Sep 30, 2026	34.64	34.81	34.54	34.54	34.54	-0.06%	273,704
Sep 29, 2026	34.68	34.68	34.47	34.56	34.56	-0.23%	87,920
Sep 28, 2026	34.74	34.81	34.58	34.64	34.64	-0.49%	96,600
Sep 25, 2026	34.71	34.82	34.68	34.81	34.81	0.44%	42,014
Sep 24, 2026	34.58	34.68	34.54	34.66	34.66	-0.07%	134,742
Sep 23, 2026	34.69	34.77	34.62	34.68	34.68	-0.43%	51,321
Sep 22, 2026	34.82	34.85	34.78	34.83	34.83	0.06%	43,739
Sep 21, 2026	34.66	34.82	34.62	34.81	34.81	0.90%	48,408
Sep 18, 2026	34.47	34.50	34.40	34.50	34.50	0.05%	46,542
Sep 17, 2026	34.51	34.51	34.42	34.48	34.48	0.58%	47,657
Sep 16, 2026	34.43	34.46	34.19	34.28	34.28	-0.19%	34,366
Sep 15, 2026	34.45	34.45	34.33	34.35	34.35	-0.22%	33,526
Sep 14, 2026	34.48	34.49	34.35	34.42	34.42	-0.32%	154,919
Sep 11, 2026	34.50	34.56	34.50	34.53	34.53	0.44%	141,487
Sep 10, 2026	34.37	34.42	34.35	34.38	34.38	-0.23%	64,050
Sep 9, 2026	34.50	34.50	34.44	34.46	34.46	-0.17%	51,100
Sep 8, 2026	34.55	34.61	34.51	34.52	34.52	-0.19%	39,177
Sep 4, 2026	34.51	34.62	34.51	34.59	34.59	-0.10%	40,201
Sep 3, 2026	34.50	34.63	34.50	34.62	34.62	0.42%	81,160
Sep 2, 2026	34.45	34.52	34.42	34.48	34.48	0.13%	66,886
Sep 1, 2026	34.38	34.47	34.37	34.43	34.43	-0.29%	33,856
Aug 31, 2026	34.53	34.53	34.46	34.53	34.53	-0.03%	40,895
Aug 28, 2026	34.56	34.59	34.48	34.54	34.54	-0.03%	131,246
Aug 27, 2026	34.49	34.56	34.44	34.55	34.55	0.17%	55,095
Aug 26, 2026	34.42	34.49	34.38	34.49	34.49	0.09%	37,900
Aug 25, 2026	34.46	34.46	34.40	34.46	34.46	0.13%	36,477
Aug 24, 2026	34.46	34.46	34.36	34.42	34.42	-0.02%	47,368
Aug 21, 2026	34.46	34.46	34.38	34.42	34.42	0.09%	70,553
Aug 20, 2026	34.47	34.47	34.33	34.39	34.39	-0.26%	42,715
Aug 19, 2026	34.41	34.49	34.41	34.48	34.48	0.12%	101,718
Aug 18, 2026	34.37	34.47	34.37	34.44	34.44	-0.19%	69,869
Aug 17, 2026	34.47	34.58	34.47	34.51	34.51	-0.07%	43,169
Aug 14, 2026	34.56	34.56	34.49	34.53	34.53	0.03%	76,472
Aug 13, 2026	34.53	34.53	34.46	34.52	34.52	0.17%	46,931
Aug 12, 2026	34.51	34.51	34.41	34.46	34.46	0.15%	38,043
Aug 11, 2026	34.38	34.45	34.38	34.41	34.41	-0.06%	65,356
Aug 10, 2026	34.45	34.45	34.39	34.43	34.43	-	336,007
Aug 7, 2026	34.34	34.44	34.34	34.43	34.43	0.15%	40,512
Aug 6, 2026	34.39	34.39	34.34	34.38	34.38	0.12%	81,449
Aug 5, 2026	34.36	34.41	34.33	34.34	34.34	-0.11%	294,311
Aug 4, 2026	34.29	34.40	34.27	34.38	34.38	0.40%	110,822
Aug 3, 2026	34.09	34.24	34.09	34.24	34.24	0.50%	104,804
Jul 31, 2026	34.00	34.08	33.89	34.07	34.07	0.44%	93,767
Jul 30, 2026	33.76	33.96	33.76	33.92	33.92	0.53%	69,182
Jul 29, 2026	33.86	33.97	33.71	33.74	33.74	-0.56%	421,399
Jul 28, 2026	33.91	33.95	33.82	33.93	33.93	0.15%	62,787
Jul 27, 2026	34.07	34.07	33.83	33.88	33.88	-	71,044
Jul 24, 2026	33.87	33.98	33.81	33.88	33.88	0.09%	40,966