ZAUG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 6, 2026	27.54	27.55	27.54	27.55	27.55	-0.05%	39,006
Jul 2, 2026	27.62	27.62	27.54	27.57	27.57	0.16%	1,597
Jul 1, 2026	27.52	27.60	27.52	27.52	27.52	-0.05%	4,901
Jun 30, 2026	27.60	27.60	27.51	27.54	27.54	0.05%	16,644
Jun 29, 2026	27.51	27.53	27.49	27.52	27.52	0.77%	6,813
Jun 26, 2026	27.43	27.52	27.31	27.31	27.31	-0.55%	10,768
Jun 25, 2026	27.50	27.50	27.46	27.46	27.46	-0.04%	1,309
Jun 24, 2026	27.55	27.55	27.47	27.47	27.47	-0.03%	369
Jun 23, 2026	27.51	27.51	27.47	27.48	27.48	-0.10%	891
Jun 22, 2026	27.53	27.53	27.49	27.51	27.51	0.07%	3,310
Jun 18, 2026	27.48	27.49	27.46	27.49	27.49	0.13%	3,048
Jun 17, 2026	27.47	27.49	27.45	27.45	27.45	-0.18%	9,925
Jun 16, 2026	27.55	27.55	27.48	27.50	27.50	-0.07%	4,347
Jun 15, 2026	27.48	27.52	27.48	27.52	27.52	0.27%	2,603
Jun 12, 2026	27.43	27.45	27.42	27.45	27.45	0.05%	6,108
Jun 11, 2026	27.40	27.43	27.40	27.43	27.43	0.13%	2,812
Jun 10, 2026	27.40	27.40	27.40	27.40	27.40	-0.05%	-
Jun 9, 2026	27.40	27.41	27.35	27.41	27.41	-0.13%	12,524
Jun 8, 2026	27.43	27.45	27.43	27.45	27.45	0.20%	3,859
Jun 5, 2026	27.42	27.42	27.39	27.39	27.39	-0.22%	1,244
Jun 4, 2026	27.47	27.48	27.43	27.45	27.45	0.05%	7,411
Jun 3, 2026	27.43	27.47	27.42	27.44	27.44	-0.09%	11,385
Jun 2, 2026	27.43	27.48	27.43	27.46	27.46	0.09%	53,336
Jun 1, 2026	27.42	27.47	27.42	27.44	27.44	-0.05%	17,390
May 29, 2026	27.43	27.49	27.42	27.45	27.45	0.15%	9,664
May 28, 2026	27.41	27.44	27.41	27.41	27.41	-0.05%	6,830
May 27, 2026	27.39	27.43	27.39	27.43	27.43	-	791
May 26, 2026	27.39	27.43	27.39	27.43	27.43	0.09%	4,235
May 22, 2026	27.38	27.40	27.38	27.40	27.40	0.04%	633
May 21, 2026	27.34	27.39	27.34	27.39	27.39	0.09%	12,550
May 20, 2026	27.42	27.42	27.34	27.37	27.37	0.05%	13,338
May 19, 2026	27.31	27.35	27.31	27.35	27.35	-	1,259
May 18, 2026	27.42	27.42	27.35	27.35	27.35	-	825
May 15, 2026	27.35	27.35	27.35	27.35	27.35	-0.04%	672
May 14, 2026	27.32	27.36	27.32	27.36	27.36	0.07%	1,204
May 13, 2026	27.16	27.34	27.16	27.34	27.34	0.04%	18,892
May 12, 2026	27.31	27.33	27.29	27.33	27.33	-0.02%	4,214
May 11, 2026	27.40	27.40	27.30	27.34	27.34	0.05%	1,716
May 8, 2026	27.30	27.32	27.30	27.32	27.32	0.13%	1,293
May 7, 2026	27.28	27.30	27.28	27.29	27.29	-	4,622
May 6, 2026	27.26	27.29	27.26	27.29	27.29	0.09%	560
May 5, 2026	27.24	27.27	27.24	27.26	27.26	0.07%	1,358
May 4, 2026	27.23	27.26	27.21	27.24	27.24	-0.02%	142,907
May 1, 2026	27.27	27.27	27.24	27.25	27.25	0.11%	2,991
Apr 30, 2026	27.22	27.23	27.17	27.22	27.22	0.07%	3,415
Apr 29, 2026	27.24	27.24	27.16	27.20	27.20	0.07%	13,483
Apr 28, 2026	27.15	27.18	27.15	27.18	27.18	-0.04%	720
Apr 27, 2026	27.16	27.20	27.16	27.19	27.19	0.07%	16,064
Apr 24, 2026	27.15	27.17	27.15	27.17	27.17	0.07%	3,026
Apr 23, 2026	27.16	27.16	27.11	27.15	27.15	-0.04%	2,611