Innovator 1 Yr April (ZAPR)
BATS: ZAPR · Real-Time Price · USD
25.21
0.00 (-0.01%)
Aug 7, 2025, 4:00 PM - Market closed
Beacon Roofing Supply Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 25.19 | 25.21 | 25.19 | 25.21 | 25.21 | -0.01% | 272 |
| Aug 6, 2025 | 25.21 | 25.21 | 25.21 | 25.21 | 25.21 | 0.10% | 618 |
| Aug 5, 2025 | 25.15 | 25.19 | 25.15 | 25.19 | 25.19 | -0.04% | 6,820 |
| Aug 4, 2025 | 25.16 | 25.20 | 25.16 | 25.20 | 25.20 | 0.18% | 1,666 |
| Aug 1, 2025 | 25.16 | 25.16 | 25.15 | 25.15 | 25.15 | -0.04% | 892 |
| Jul 31, 2025 | 25.13 | 25.17 | 25.13 | 25.16 | 25.16 | -0.04% | 4,087 |
| Jul 30, 2025 | 25.17 | 25.17 | 25.17 | 25.17 | 25.17 | -0.04% | - |
| Jul 29, 2025 | 25.16 | 25.23 | 25.16 | 25.18 | 25.18 | -0.02% | 270 |
| Jul 28, 2025 | 25.15 | 25.19 | 25.14 | 25.19 | 25.19 | 0.02% | 11,845 |
| Jul 25, 2025 | 25.14 | 25.21 | 25.14 | 25.18 | 25.18 | 0.08% | 1,967 |
| Jul 24, 2025 | 25.13 | 25.16 | 25.13 | 25.16 | 25.16 | 0.04% | 1,856 |
| Jul 23, 2025 | 25.15 | 25.15 | 25.15 | 25.15 | 25.15 | 0.10% | - |
| Jul 22, 2025 | 25.10 | 25.13 | 25.09 | 25.13 | 25.13 | -0.02% | 4,430 |
| Jul 21, 2025 | 25.10 | 25.14 | 25.10 | 25.13 | 25.13 | 0.04% | 3,838 |
| Jul 18, 2025 | 25.14 | 25.14 | 25.09 | 25.12 | 25.12 | 0.16% | 1,459 |
| Jul 17, 2025 | 25.08 | 25.14 | 25.07 | 25.08 | 25.08 | -0.04% | 771 |
| Jul 16, 2025 | 25.08 | 25.09 | 25.07 | 25.09 | 25.09 | 0.16% | 235 |
| Jul 15, 2025 | 25.06 | 25.09 | 25.05 | 25.05 | 25.05 | -0.04% | 2,972 |
| Jul 14, 2025 | 25.06 | 25.09 | 25.06 | 25.06 | 25.06 | -0.10% | 3,127 |
| Jul 11, 2025 | 25.04 | 25.11 | 25.04 | 25.09 | 25.09 | 0.10% | 2,100 |
| Jul 10, 2025 | 25.08 | 25.13 | 25.06 | 25.06 | 25.06 | -0.06% | 4,867 |
| Jul 9, 2025 | 25.04 | 25.11 | 25.04 | 25.08 | 25.08 | 0.06% | 1,071 |
| Jul 8, 2025 | 25.07 | 25.07 | 25.06 | 25.06 | 25.06 | 0.02% | 824 |
| Jul 7, 2025 | 25.11 | 25.11 | 25.05 | 25.06 | 25.06 | -0.09% | 1,197 |
| Jul 3, 2025 | 25.05 | 25.08 | 25.05 | 25.08 | 25.08 | 0.05% | 1,600 |
| Jul 2, 2025 | 25.07 | 25.07 | 25.07 | 25.07 | 25.07 | 0.02% | 9,515 |
| Jul 1, 2025 | 25.02 | 25.06 | 25.02 | 25.06 | 25.06 | 0.04% | 13,284 |
| Jun 30, 2025 | 25.02 | 25.05 | 25.02 | 25.05 | 25.05 | 0.06% | 5,079 |
| Jun 27, 2025 | 25.04 | 25.05 | 25.00 | 25.04 | 25.04 | 0.06% | 3,852 |
| Jun 26, 2025 | 24.99 | 25.02 | 24.99 | 25.02 | 25.02 | 0.14% | 932 |
| Jun 25, 2025 | 24.97 | 24.99 | 24.97 | 24.99 | 24.99 | - | 4,398 |
| Jun 24, 2025 | 24.94 | 25.02 | 24.93 | 24.99 | 24.99 | 0.21% | 16,490 |
| Jun 23, 2025 | 24.93 | 24.93 | 24.93 | 24.93 | 24.93 | 0.29% | - |
| Jun 20, 2025 | 24.85 | 24.88 | 24.85 | 24.86 | 24.86 | -0.20% | 10,617 |
| Jun 18, 2025 | 24.89 | 24.93 | 24.88 | 24.91 | 24.91 | 0.12% | 5,529 |
| Jun 17, 2025 | 24.85 | 24.88 | 24.85 | 24.88 | 24.88 | -0.10% | 3,344 |
| Jun 16, 2025 | 24.92 | 24.93 | 24.91 | 24.91 | 24.91 | 0.18% | 865 |
| Jun 13, 2025 | 24.89 | 24.89 | 24.86 | 24.86 | 24.86 | -0.18% | 211 |
| Jun 12, 2025 | 24.89 | 24.93 | 24.89 | 24.91 | 24.91 | 0.10% | 302 |
| Jun 11, 2025 | 24.92 | 24.92 | 24.86 | 24.88 | 24.88 | -0.02% | 1,317 |
| Jun 10, 2025 | 24.86 | 24.89 | 24.86 | 24.89 | 24.89 | 0.06% | 3,852 |
| Jun 9, 2025 | 24.87 | 24.90 | 24.87 | 24.87 | 24.87 | 0.02% | 1,029 |
| Jun 6, 2025 | 24.84 | 24.87 | 24.84 | 24.87 | 24.87 | 0.14% | 2,000 |
| Jun 5, 2025 | 24.87 | 24.87 | 24.83 | 24.83 | 24.83 | -0.06% | 3,561 |
| Jun 4, 2025 | 24.85 | 24.85 | 24.82 | 24.85 | 24.85 | 0.04% | 4,211 |
| Jun 3, 2025 | 24.84 | 24.84 | 24.84 | 24.84 | 24.84 | 0.08% | 163 |
| Jun 2, 2025 | 24.80 | 24.82 | 24.80 | 24.82 | 24.82 | 0.06% | 486 |
| May 30, 2025 | 24.82 | 24.82 | 24.80 | 24.80 | 24.80 | 0.06% | 2,916 |
| May 29, 2025 | 24.77 | 24.80 | 24.77 | 24.79 | 24.79 | 0.22% | 1,532 |
| May 28, 2025 | 24.80 | 24.82 | 24.73 | 24.73 | 24.73 | -0.22% | 12,508 |