ZALT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	33.87	33.98	33.81	33.88	33.88	0.09%	40,965
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
Jun 3, 2026	33.75	33.79	33.70	33.75	33.75	-0.04%	76,414
Jun 2, 2026	33.78	33.78	33.72	33.76	33.76	0.06%	37,502
Jun 1, 2026	33.76	33.77	33.70	33.74	33.74	0.04%	260,179
May 29, 2026	33.76	33.76	33.70	33.73	33.73	-0.06%	35,386
May 28, 2026	33.70	33.75	33.70	33.75	33.75	0.13%	52,247
May 27, 2026	33.73	33.74	33.69	33.70	33.70	-0.03%	56,801
May 26, 2026	33.74	33.74	33.66	33.71	33.71	0.12%	88,870
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