ZAUG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	27.93	27.96	27.87	27.90	27.90	-0.14%	9,793
Nov 12, 2026	27.93	28.02	27.92	27.94	27.94	-0.11%	4,356
Nov 11, 2026	28.02	28.05	27.93	27.97	27.97	0.29%	19,965
Nov 10, 2026	27.92	27.92	27.85	27.89	27.89	-0.04%	6,000
Nov 9, 2026	27.95	27.97	27.89	27.90	27.90	0.43%	9,578
Nov 6, 2026	27.73	27.87	27.73	27.78	27.78	0.07%	7,091
Nov 5, 2026	27.83	27.85	27.76	27.76	27.76	-0.82%	13,647
Nov 4, 2026	27.98	28.10	27.98	27.99	27.99	0.20%	4,299
Nov 3, 2026	27.88	27.98	27.88	27.94	27.94	0.02%	7,631
Nov 2, 2026	27.95	27.99	27.93	27.93	27.93	-0.04%	13,080
Oct 30, 2026	27.99	27.99	27.90	27.94	27.94	-0.34%	7,184
Oct 29, 2026	27.97	28.05	27.97	28.04	28.04	-0.03%	1,858
Oct 28, 2026	28.03	28.08	27.99	28.05	28.05	0.16%	2,956
Oct 27, 2026	27.97	28.04	27.96	28.00	28.00	0.11%	26,558
Oct 26, 2026	27.95	27.98	27.93	27.97	27.97	0.02%	34,280
Oct 23, 2026	27.99	28.00	27.92	27.97	27.97	-0.04%	11,127
Oct 22, 2026	28.00	28.01	27.93	27.98	27.98	-0.14%	10,774
Oct 21, 2026	28.01	28.02	28.00	28.02	28.02	0.07%	2,751
Oct 20, 2026	28.03	28.03	27.94	28.00	28.00	-	7,084
Oct 19, 2026	27.91	28.01	27.91	28.00	28.00	0.23%	141,580
Oct 16, 2026	28.05	28.05	27.93	27.93	27.93	-0.14%	5,442
Oct 15, 2026	27.97	28.01	27.94	27.97	27.97	0.14%	5,385
Oct 14, 2026	27.93	28.00	27.93	27.93	27.93	-0.29%	3,668
Oct 13, 2026	28.02	28.03	27.99	28.01	28.01	-0.04%	9,991
Oct 12, 2026	28.04	28.08	27.98	28.02	28.02	0.04%	3,149
Oct 9, 2026	27.98	28.05	27.98	28.01	28.01	0.14%	1,983
Oct 8, 2026	28.01	28.01	27.97	27.97	27.97	-0.07%	423
Oct 7, 2026	28.05	28.05	27.98	27.99	27.99	-0.12%	5,022
Oct 6, 2026	28.02	28.07	27.98	28.03	28.03	0.16%	10,115
Oct 5, 2026	28.01	28.02	27.91	27.98	27.98	-	15,735
Oct 2, 2026	28.00	28.01	27.91	27.98	27.98	0.14%	7,851
Oct 1, 2026	27.85	27.94	27.84	27.94	27.94	0.20%	210,471
Sep 30, 2026	27.93	27.95	27.88	27.88	27.88	0.10%	15,485
Sep 29, 2026	27.94	27.94	27.82	27.86	27.86	-0.05%	46,308
Sep 28, 2026	27.92	27.92	27.83	27.87	27.87	-0.18%	21,428
Sep 25, 2026	27.86	27.94	27.86	27.92	27.92	-	5,277
Sep 24, 2026	27.91	27.93	27.85	27.92	27.92	0.11%	7,446
Sep 23, 2026	27.95	27.95	27.84	27.89	27.89	-0.14%	12,032
Sep 22, 2026	27.96	27.96	27.91	27.93	27.93	0.21%	17,430
Sep 21, 2026	27.90	27.91	27.83	27.87	27.87	0.04%	114,502
Sep 18, 2026	27.79	27.86	27.79	27.86	27.86	-	3,816
Sep 17, 2026	27.91	27.91	27.80	27.86	27.86	0.43%	19,503
Sep 16, 2026	27.76	27.85	27.74	27.74	27.74	-0.29%	7,201
Sep 15, 2026	27.89	27.89	27.75	27.82	27.82	-0.05%	6,149
Sep 14, 2026	27.87	27.87	27.77	27.84	27.84	-0.07%	2,969
Sep 11, 2026	27.85	27.88	27.85	27.86	27.86	0.11%	3,293
Sep 10, 2026	27.79	27.84	27.75	27.83	27.83	-0.16%	181,941
Sep 9, 2026	27.89	27.89	27.80	27.87	27.87	-0.05%	20,035
Sep 8, 2026	27.87	27.90	27.87	27.89	27.89	-0.13%	13,080
Sep 4, 2026	27.88	27.93	27.85	27.92	27.92	-0.04%	21,849