ZAUG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2025	25.16	25.16	25.16	25.16	25.16	-0.01%	70
May 21, 2025	25.25	25.25	25.16	25.16	25.16	-0.47%	170
May 20, 2025	25.30	25.30	25.28	25.28	25.28	-0.17%	415
May 19, 2025	25.30	25.33	25.29	25.33	25.33	0.04%	2,400
May 16, 2025	25.32	25.32	25.32	25.32	25.32	0.24%	19
May 15, 2025	25.23	25.26	25.21	25.26	25.26	0.15%	1,107
May 14, 2025	25.20	25.22	25.00	25.22	25.22	0.06%	10,706
May 13, 2025	25.13	25.25	25.13	25.21	25.21	0.42%	7,418
May 12, 2025	25.04	25.11	25.04	25.10	25.10	1.11%	3,516
May 9, 2025	24.81	24.82	24.81	24.82	24.82	-0.02%	314
May 8, 2025	24.83	24.83	24.83	24.83	24.83	0.19%	29
May 7, 2025	24.73	24.78	24.71	24.78	24.78	0.12%	1,018
May 6, 2025	24.76	24.78	24.73	24.75	24.75	-0.26%	1,230
May 5, 2025	24.82	24.84	24.75	24.82	24.82	-0.18%	377,902
May 2, 2025	24.85	24.89	24.85	24.86	24.86	0.42%	2,548
May 1, 2025	24.78	24.78	24.76	24.76	24.76	0.23%	238
Apr 30, 2025	24.52	24.70	24.52	24.70	24.70	0.13%	4,345
Apr 29, 2025	24.62	24.67	24.60	24.67	24.67	0.19%	1,888
Apr 28, 2025	24.54	24.62	24.54	24.62	24.62	0.14%	386
Apr 25, 2025	24.55	24.58	24.55	24.58	24.58	0.23%	181
Apr 24, 2025	24.48	24.56	24.48	24.53	24.53	0.55%	671
Apr 23, 2025	24.43	24.43	24.38	24.39	24.39	0.56%	1,019
Apr 22, 2025	24.23	24.32	24.21	24.26	24.26	0.63%	3,828
Apr 21, 2025	24.11	24.13	24.04	24.11	24.11	-0.65%	84,113
Apr 17, 2025	24.25	24.30	24.25	24.26	24.26	0.02%	1,452
Apr 16, 2025	24.31	24.31	24.18	24.26	24.26	-0.76%	3,215
Apr 15, 2025	24.49	24.49	24.41	24.45	24.45	-0.09%	459
Apr 14, 2025	24.52	24.52	24.44	24.47	24.47	0.02%	332,142
Apr 11, 2025	24.34	24.53	24.31	24.46	24.46	0.37%	8,786
Apr 10, 2025	24.31	24.37	24.20	24.37	24.37	-0.63%	3,532
Apr 9, 2025	24.11	24.53	24.04	24.53	24.53	2.08%	5,326
Apr 8, 2025	24.35	24.35	24.03	24.03	24.03	-0.72%	8,043
Apr 7, 2025	24.09	24.20	23.89	24.20	24.20	0.71%	25,301
Apr 4, 2025	24.30	24.30	23.95	24.03	24.03	-1.54%	13,210
Apr 3, 2025	24.45	24.49	24.37	24.41	24.41	-1.60%	12,901
Apr 2, 2025	24.75	24.81	24.75	24.81	24.81	0.29%	669
Apr 1, 2025	24.63	24.76	24.63	24.73	24.73	0.17%	8,414
Mar 31, 2025	24.55	24.69	24.53	24.69	24.69	0.18%	11,201
Mar 28, 2025	24.65	24.65	24.65	24.65	24.65	-0.69%	203
Mar 27, 2025	24.79	24.84	24.79	24.82	24.82	-0.07%	1,475
Mar 26, 2025	24.88	24.88	24.82	24.84	24.84	-0.35%	1,125
Mar 25, 2025	24.93	24.93	24.90	24.92	24.92	0.01%	2,119
Mar 24, 2025	24.89	24.92	24.89	24.92	24.92	0.69%	408
Mar 21, 2025	24.70	24.75	24.70	24.75	24.75	0.13%	23,512
Mar 20, 2025	24.78	24.78	24.71	24.72	24.72	-0.23%	4,887
Mar 19, 2025	24.74	24.79	24.73	24.78	24.78	0.43%	3,014
Mar 18, 2025	24.67	24.67	24.67	24.67	24.67	-0.42%	-
Mar 17, 2025	24.73	24.77	24.72	24.77	24.77	0.29%	12,213
Mar 14, 2025	24.67	24.70	24.66	24.70	24.70	0.73%	8,463
Mar 13, 2025	24.63	24.63	24.52	24.52	24.52	-0.62%	8,751