ZAUG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 17, 2025	25.04	25.04	25.04	25.04	25.04	0.35%	79
Jan 16, 2025	25.00	25.02	24.77	24.95	24.95	-0.18%	6,723
Jan 15, 2025	24.96	24.99	24.96	24.99	24.99	0.56%	2,465
Jan 14, 2025	24.91	24.91	24.86	24.86	24.86	0.06%	3,685
Jan 13, 2025	24.79	24.84	24.78	24.84	24.84	-0.04%	3,086
Jan 10, 2025	24.84	24.86	24.82	24.85	24.85	-0.34%	141,536
Jan 8, 2025	24.89	24.93	24.89	24.93	24.93	0.08%	881
Jan 7, 2025	24.95	24.95	24.91	24.91	24.91	-0.24%	7,223
Jan 6, 2025	24.99	24.99	24.97	24.98	24.98	0.14%	1,372
Jan 3, 2025	24.85	24.94	24.73	24.94	24.94	0.30%	11,876
Jan 2, 2025	24.93	24.93	24.83	24.87	24.87	-0.06%	3,289
Dec 31, 2024	24.90	24.91	24.86	24.88	24.88	-0.10%	1,897
Dec 30, 2024	24.87	24.91	24.87	24.90	24.90	-0.16%	5,892
Dec 27, 2024	24.94	24.94	24.89	24.94	24.94	-0.18%	3,336
Dec 26, 2024	24.99	24.99	24.99	24.99	24.99	0.06%	267
Dec 24, 2024	24.93	24.98	24.93	24.98	24.98	0.22%	2,476
Dec 23, 2024	24.89	24.92	24.89	24.92	24.92	0.12%	169
Dec 20, 2024	24.86	24.91	24.85	24.89	24.89	0.29%	3,387
Dec 19, 2024	24.83	24.83	24.82	24.82	24.82	-0.11%	134
Dec 18, 2024	24.85	24.85	24.85	24.85	24.85	-0.52%	-
Dec 17, 2024	24.98	24.98	24.94	24.97	24.97	-0.02%	1,735
Dec 16, 2024	24.96	24.98	24.96	24.98	24.98	0.04%	574
Dec 13, 2024	24.98	24.98	24.97	24.97	24.97	0.01%	304
Dec 12, 2024	24.95	25.00	24.95	24.97	24.97	-0.08%	2,495
Dec 11, 2024	24.96	24.99	24.96	24.99	24.99	0.14%	394
Dec 10, 2024	24.94	24.95	24.92	24.95	24.95	-0.04%	4,389
Dec 9, 2024	24.96	24.96	24.94	24.96	24.96	-0.05%	4,885
Dec 6, 2024	24.96	24.98	24.95	24.97	24.97	0.03%	11,214
Dec 5, 2024	24.95	24.96	24.95	24.96	24.96	-	697
Dec 4, 2024	24.94	24.97	24.94	24.97	24.97	0.11%	951
Dec 3, 2024	24.95	24.95	24.94	24.94	24.94	0.01%	211
Dec 2, 2024	24.90	24.93	24.90	24.93	24.93	0.06%	4,277
Nov 29, 2024	24.92	24.92	24.92	24.92	24.92	0.12%	-
Nov 27, 2024	24.85	24.89	24.85	24.89	24.89	-0.12%	1,674
Nov 26, 2024	24.89	24.93	24.89	24.92	24.92	0.21%	3,865
Nov 25, 2024	24.87	24.87	24.80	24.87	24.87	0.10%	4,349
Nov 22, 2024	24.83	24.84	24.80	24.84	24.84	0.06%	2,600
Nov 21, 2024	24.77	24.83	24.74	24.83	24.83	0.18%	7,623
Nov 20, 2024	24.76	24.79	24.73	24.79	24.79	0.06%	8,684
Nov 19, 2024	24.76	24.79	24.76	24.77	24.77	0.04%	12,753
Nov 18, 2024	24.75	24.77	24.73	24.76	24.76	0.10%	116,596
Nov 15, 2024	24.78	24.78	24.72	24.74	24.74	-0.29%	15,393
Nov 14, 2024	24.83	24.84	24.81	24.81	24.81	-0.08%	2,635
Nov 13, 2024	24.84	24.85	24.81	24.83	24.83	0.02%	13,962
Nov 12, 2024	24.81	24.82	24.79	24.82	24.82	0.02%	8,838
Nov 11, 2024	24.82	24.83	24.81	24.82	24.82	-0.06%	8,504
Nov 8, 2024	24.83	24.83	24.83	24.83	24.83	0.12%	484
Nov 7, 2024	24.79	24.81	24.79	24.80	24.80	0.08%	2,613
Nov 6, 2024	24.73	24.78	24.73	24.78	24.78	0.53%	86,657
Nov 5, 2024	24.64	24.65	24.63	24.65	24.65	0.24%	2,284
Nov 4, 2024	24.63	24.63	24.59	24.59	24.59	-0.04%	2,572
Nov 1, 2024	24.63	24.64	24.60	24.60	24.60	0.02%	7,549
Oct 31, 2024	24.63	24.63	24.60	24.60	24.60	-0.37%	880
Oct 30, 2024	24.72	24.72	24.69	24.69	24.69	-0.07%	2,985
Oct 29, 2024	24.70	24.73	24.68	24.71	24.71	-0.02%	10,298
Oct 28, 2024	24.72	24.72	24.70	24.71	24.71	0.08%	2,197
Oct 25, 2024	24.72	24.72	24.69	24.69	24.69	0.03%	1,579
Oct 24, 2024	24.67	24.68	24.66	24.68	24.68	0.09%	1,500
Oct 23, 2024	24.67	24.68	24.64	24.66	24.66	-0.25%	3,809
Oct 22, 2024	24.69	24.73	24.68	24.72	24.72	0.07%	4,582
Oct 21, 2024	24.70	24.71	24.68	24.71	24.71	-0.05%	1,369
Oct 18, 2024	24.69	24.73	24.69	24.72	24.72	0.11%	4,000
Oct 17, 2024	24.69	24.69	24.69	24.69	24.69	-0.02%	2,432
Oct 16, 2024	24.67	24.70	24.66	24.70	24.70	0.19%	659
Oct 15, 2024	24.68	24.70	24.65	24.65	24.65	-0.12%	7,464
Oct 14, 2024	24.62	24.69	24.62	24.68	24.68	0.06%	7,321
Oct 11, 2024	24.63	24.68	24.63	24.67	24.67	0.15%	8,836
Oct 10, 2024	24.61	24.63	24.61	24.63	24.63	-0.06%	2,861
Oct 9, 2024	24.59	24.65	24.59	24.65	24.65	0.14%	2,625
Oct 8, 2024	24.56	24.61	24.56	24.61	24.61	0.23%	2,121
Oct 7, 2024	24.58	24.58	24.55	24.55	24.55	-0.15%	1,449
Oct 4, 2024	24.57	24.60	24.56	24.59	24.59	0.12%	7,352
Oct 3, 2024	24.57	24.59	24.55	24.56	24.56	-0.16%	6,301
Oct 2, 2024	24.57	24.60	24.57	24.60	24.60	-0.06%	3,636
Oct 1, 2024	24.60	24.66	24.56	24.61	24.61	-0.19%	20,659
Sep 30, 2024	24.59	24.66	24.59	24.66	24.66	0.06%	888
Sep 27, 2024	24.61	24.66	24.60	24.65	24.65	-0.06%	19,409
Sep 26, 2024	24.60	24.66	24.59	24.66	24.66	0.16%	7,326
Sep 25, 2024	24.60	24.62	24.58	24.62	24.62	0.04%	5,782
Sep 24, 2024	24.57	24.61	24.57	24.61	24.61	-0.03%	796
Sep 23, 2024	24.55	24.65	24.55	24.62	24.62	0.10%	81,019
Sep 20, 2024	24.53	24.61	24.53	24.59	24.59	-0.06%	5,265
Sep 19, 2024	24.53	24.61	24.53	24.61	24.61	0.47%	3,303
Sep 18, 2024	24.48	24.55	24.45	24.50	24.50	0.10%	63,357
Sep 17, 2024	24.53	24.53	24.44	24.47	24.47	-0.10%	3,904
Sep 16, 2024	24.46	24.50	24.43	24.50	24.50	0.06%	7,395
Sep 13, 2024	24.43	24.48	24.42	24.48	24.48	0.31%	111,649
Sep 12, 2024	24.41	24.42	24.32	24.41	24.41	0.18%	93,109
Sep 11, 2024	24.29	24.36	24.19	24.36	24.36	0.33%	19,931
Sep 10, 2024	24.27	24.30	24.23	24.28	24.28	0.17%	15,473
Sep 9, 2024	24.25	24.29	24.24	24.24	24.24	0.21%	17,021
Sep 6, 2024	24.25	24.29	24.18	24.19	24.19	-0.35%	49,700
Sep 5, 2024	24.34	24.36	24.27	24.28	24.28	-0.23%	8,388
Sep 4, 2024	24.33	24.33	24.29	24.33	24.33	0.19%	4,180
Sep 3, 2024	24.38	24.39	24.27	24.29	24.29	-0.59%	31,405
Aug 30, 2024	24.41	24.44	24.34	24.43	24.43	0.45%	44,712
Aug 29, 2024	24.38	24.40	24.32	24.32	24.32	-0.21%	30,355
Aug 28, 2024	24.34	24.40	24.33	24.37	24.37	0.12%	62,176
Aug 27, 2024	24.31	24.38	24.31	24.34	24.34	-0.04%	21,684
Aug 26, 2024	24.41	24.41	24.32	24.35	24.35	-0.09%	41,079