ZALT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2026	34.56	34.56	34.51	34.53	34.53	0.03%	4,679
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
Jul 23, 2026	33.86	33.92	33.78	33.85	33.85	-0.47%	219,502
Jul 22, 2026	33.92	34.04	33.92	34.01	34.01	0.12%	71,577
Jul 21, 2026	33.93	34.02	33.90	33.97	33.97	0.21%	86,888
Jul 20, 2026	33.99	34.00	33.86	33.90	33.90	0.12%	125,346
Jul 17, 2026	33.82	33.96	33.82	33.86	33.86	-0.43%	605,812
Jul 16, 2026	34.08	34.09	33.97	34.01	34.01	-0.13%	67,773
Jul 15, 2026	34.08	34.09	34.01	34.05	34.05	0.03%	109,236
Jul 14, 2026	34.03	34.07	33.97	34.04	34.04	0.21%	1,689,505
Jul 13, 2026	33.96	34.04	33.96	33.97	33.97	-0.29%	58,582
Jul 10, 2026	34.05	34.08	33.96	34.07	34.07	0.21%	65,282
Jul 9, 2026	33.95	34.00	33.87	34.00	34.00	0.32%	108,686
Jul 8, 2026	33.79	33.90	33.79	33.89	33.89	-0.09%	93,254
Jul 7, 2026	33.89	33.95	33.86	33.92	33.92	-0.15%	55,793
Jul 6, 2026	33.92	33.98	33.89	33.97	33.97	0.32%	124,527
Jul 2, 2026	33.84	33.95	33.78	33.86	33.86	-	389,783
Jul 1, 2026	33.82	33.91	33.76	33.86	33.86	-0.03%	319,012
Jun 30, 2026	33.88	34.01	33.81	33.87	33.87	0.03%	357,128
Jun 29, 2026	33.84	33.87	33.84	33.86	33.86	0.03%	181,189
Jun 26, 2026	33.79	33.85	33.79	33.85	33.85	0.06%	123,393
Jun 25, 2026	33.84	33.85	33.79	33.83	33.83	0.03%	194,137
Jun 24, 2026	33.78	33.84	33.78	33.82	33.82	0.03%	91,202
Jun 23, 2026	33.83	33.83	33.79	33.81	33.81	0.03%	92,566
Jun 22, 2026	33.86	33.86	33.78	33.80	33.80	-0.09%	69,523
Jun 18, 2026	33.80	33.83	33.77	33.83	33.83	0.12%	87,732
Jun 17, 2026	33.81	33.81	33.75	33.79	33.79	-0.03%	58,361
Jun 16, 2026	33.73	33.80	33.73	33.80	33.80	-0.06%	61,357
Jun 15, 2026	33.84	33.84	33.77	33.82	33.82	0.10%	46,073
Jun 12, 2026	33.73	33.80	33.73	33.79	33.79	0.09%	39,686
Jun 11, 2026	33.69	33.78	33.69	33.76	33.76	0.04%	37,410
Jun 10, 2026	33.72	33.76	33.70	33.74	33.74	-0.03%	64,987
Jun 9, 2026	33.72	33.76	33.68	33.75	33.75	-0.06%	29,935
Jun 8, 2026	33.78	33.78	33.73	33.77	33.77	0.12%	43,280
Jun 5, 2026	33.72	33.78	33.70	33.73	33.73	-0.12%	34,828
Jun 4, 2026	33.70	33.77	33.70	33.77	33.77	0.07%	61,043