ZALT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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	-0.19%	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
Mar 12, 2026	32.62	32.66	32.55	32.55	32.55	-0.55%	50,361
Mar 11, 2026	32.73	32.77	32.68	32.73	32.73	0.03%	107,205
Mar 10, 2026	32.74	32.85	32.70	32.72	32.72	-0.07%	88,435
Mar 9, 2026	32.50	32.76	32.42	32.74	32.74	0.47%	4,685,674
Mar 6, 2026	32.58	32.70	32.57	32.59	32.59	-0.67%	90,070
Mar 5, 2026	32.83	32.86	32.68	32.81	32.81	-0.18%	64,202
Mar 4, 2026	32.82	32.89	32.67	32.87	32.87	0.31%	33,564
Mar 3, 2026	32.64	32.80	32.53	32.77	32.77	-0.36%	75,607
Mar 2, 2026	32.70	32.91	32.70	32.89	32.89	0.15%	56,739
Feb 27, 2026	32.82	32.85	32.71	32.84	32.84	-0.09%	76,188
Feb 26, 2026	32.86	32.93	32.79	32.87	32.87	-0.25%	125,380
Feb 25, 2026	32.93	33.00	32.91	32.95	32.95	0.22%	379,599
Feb 24, 2026	32.79	32.88	32.72	32.88	32.88	0.31%	584,618
Feb 23, 2026	32.82	32.87	32.73	32.78	32.78	-0.30%	57,902
Feb 20, 2026	32.71	32.89	32.71	32.88	32.88	0.24%	57,120
Feb 19, 2026	32.81	32.81	32.73	32.80	32.80	-0.09%	170,394
Feb 18, 2026	32.80	32.89	32.76	32.83	32.83	0.15%	109,135
Feb 17, 2026	32.71	32.80	32.53	32.78	32.78	0.34%	205,181
Feb 13, 2026	32.67	32.78	32.65	32.67	32.67	-0.12%	54,197
Feb 12, 2026	32.87	32.92	32.69	32.71	32.71	-0.61%	145,704