ZALT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	33.70	33.70	33.64	33.67	33.67	0.04%	125,197
May 21, 2026	33.62	33.66	33.59	33.66	33.66	0.05%	40,733
May 20, 2026	33.62	33.69	33.58	33.64	33.64	0.03%	72,364
May 19, 2026	33.63	33.63	33.58	33.63	33.63	0.05%	38,326
May 18, 2026	33.61	33.63	33.57	33.61	33.61	0.07%	34,831
May 15, 2026	33.61	33.65	33.59	33.59	33.59	-0.15%	12,076
May 14, 2026	33.64	33.64	33.57	33.64	33.64	0.06%	40,519
May 13, 2026	33.62	33.62	33.55	33.62	33.62	0.19%	38,612
May 12, 2026	33.58	33.58	33.52	33.56	33.56	0.08%	479,137
May 11, 2026	33.53	33.60	33.53	33.53	33.53	-0.03%	72,821
May 8, 2026	33.61	33.61	33.52	33.54	33.54	-0.03%	27,415
May 7, 2026	33.57	33.57	33.50	33.55	33.55	0.03%	47,069
May 6, 2026	33.54	33.55	33.50	33.54	33.54	0.22%	41,803
May 5, 2026	33.51	33.51	33.47	33.47	33.47	0.10%	56,373
May 4, 2026	33.43	33.51	33.42	33.43	33.43	-0.16%	47,791
May 1, 2026	33.44	33.54	33.44	33.49	33.49	0.13%	50,970
Apr 30, 2026	33.39	33.48	33.39	33.44	33.44	0.21%	52,303
Apr 29, 2026	33.36	33.42	33.36	33.37	33.37	-0.14%	35,846
Apr 28, 2026	33.34	33.42	33.34	33.42	33.42	0.03%	26,453
Apr 27, 2026	33.39	33.42	33.38	33.41	33.40	0.13%	31,526
Apr 24, 2026	33.32	33.40	33.32	33.36	33.36	0.18%	45,385
Apr 23, 2026	33.30	33.40	33.26	33.30	33.30	-0.21%	70,972
Apr 22, 2026	33.38	33.41	33.31	33.37	33.37	0.24%	143,213
Apr 21, 2026	33.38	33.38	33.27	33.29	33.29	-0.03%	2,222,727
Apr 20, 2026	33.31	33.37	33.30	33.30	33.30	-0.20%	29,485
Apr 17, 2026	33.36	33.39	33.33	33.37	33.37	0.20%	29,734
Apr 16, 2026	33.29	33.31	33.25	33.30	33.30	0.06%	59,624
Apr 15, 2026	33.27	33.28	33.21	33.28	33.28	0.15%	44,103
Apr 14, 2026	33.16	33.26	33.16	33.23	33.23	0.18%	146,036
Apr 13, 2026	33.01	33.17	33.01	33.17	33.17	0.30%	94,247
Apr 10, 2026	33.05	33.11	33.03	33.07	33.07	-0.03%	129,936
Apr 9, 2026	32.99	33.08	32.94	33.08	33.08	0.21%	103,817
Apr 8, 2026	33.07	33.14	32.92	33.01	33.01	0.95%	202,257
Apr 7, 2026	32.63	32.70	32.55	32.70	32.70	0.06%	196,006
Apr 6, 2026	32.60	32.72	32.60	32.68	32.68	0.09%	132,070
Apr 2, 2026	32.44	32.65	32.41	32.65	32.65	0.09%	143,645
Apr 1, 2026	32.63	32.68	32.56	32.62	32.62	0.49%	342,675
Mar 31, 2026	32.46	32.82	32.34	32.46	32.46	0.03%	4,923,057
Mar 30, 2026	32.50	32.50	32.41	32.45	32.45	0.06%	449,318
Mar 27, 2026	32.48	32.49	32.40	32.43	32.43	0.09%	230,936
Mar 26, 2026	32.44	32.49	32.40	32.40	32.40	-0.18%	86,103
Mar 25, 2026	32.51	32.51	32.43	32.46	32.46	-0.09%	65,076
Mar 24, 2026	32.44	32.51	32.39	32.49	32.49	-	57,835
Mar 23, 2026	32.49	32.52	32.40	32.49	32.49	0.31%	122,060
Mar 20, 2026	32.41	32.45	32.33	32.39	32.39	-0.25%	111,587
Mar 19, 2026	32.42	32.49	32.37	32.47	32.47	0.06%	79,034
Mar 18, 2026	32.52	32.56	32.45	32.45	32.45	-0.47%	77,732
Mar 17, 2026	32.66	32.67	32.56	32.60	32.60	0.01%	59,336
Mar 16, 2026	32.59	32.65	32.55	32.60	32.60	0.25%	76,672
Mar 13, 2026	32.60	32.64	32.49	32.52	32.52	-0.09%	56,005