ZAUG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 29, 2026	27.94	27.94	27.82	27.85	-	-0.07%	46,301
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
Sep 3, 2026	27.85	27.95	27.85	27.93	27.93	0.36%	360,161
Sep 2, 2026	27.84	27.88	27.79	27.83	27.83	0.18%	145,913
Sep 1, 2026	27.85	27.88	27.78	27.78	27.78	-0.32%	17,882
Aug 31, 2026	27.90	27.90	27.85	27.87	27.87	-	17,494
Aug 28, 2026	27.85	27.91	27.85	27.87	27.87	-0.18%	27,503
Aug 27, 2026	27.94	27.94	27.89	27.92	27.92	0.14%	34,738
Aug 26, 2026	27.91	27.91	27.86	27.88	27.88	-0.04%	14,880
Aug 25, 2026	27.87	27.89	27.86	27.89	27.89	0.11%	27,759
Aug 24, 2026	27.87	27.88	27.85	27.86	27.86	-0.04%	58,045
Aug 21, 2026	27.86	27.88	27.85	27.87	27.87	0.04%	60,404
Aug 20, 2026	27.90	27.90	27.86	27.86	27.86	-0.11%	460,948
Aug 19, 2026	27.94	27.94	27.88	27.89	27.89	0.04%	89,564
Aug 18, 2026	27.90	27.93	27.85	27.88	27.88	-0.11%	71,872
Aug 17, 2026	27.91	27.93	27.91	27.91	27.91	-0.04%	131,697
Aug 14, 2026	28.01	28.01	27.91	27.92	27.92	-	81,333
Aug 13, 2026	27.97	27.97	27.89	27.92	27.92	0.11%	58,512
Aug 12, 2026	27.94	27.94	27.85	27.89	27.89	0.09%	87,838
Aug 11, 2026	27.88	27.89	27.86	27.87	27.87	-0.02%	72,217
Aug 10, 2026	27.88	27.88	27.86	27.87	27.87	-0.04%	58,589
Aug 7, 2026	27.91	27.91	27.85	27.88	27.88	0.07%	64,903
Aug 6, 2026	27.86	27.86	27.83	27.86	27.86	-	127,242
Aug 5, 2026	27.82	27.87	27.82	27.86	27.86	0.07%	57,760
Aug 4, 2026	27.80	27.86	27.80	27.84	27.84	0.25%	256,624
Aug 3, 2026	27.75	27.78	27.71	27.77	27.77	0.29%	719,019
Jul 31, 2026	27.66	27.70	27.62	27.69	27.69	0.13%	188,438
Jul 30, 2026	27.69	27.69	27.65	27.65	27.65	-0.04%	18,411
Jul 29, 2026	27.67	27.68	27.66	27.67	27.67	0.09%	10,428
Jul 28, 2026	27.67	27.67	27.61	27.64	27.64	-0.04%	47,195
Jul 27, 2026	27.65	27.67	27.64	27.65	27.65	0.02%	4,155
Jul 24, 2026	27.63	27.67	27.62	27.65	27.65	0.07%	13,644
Jul 23, 2026	27.63	27.63	27.61	27.63	27.63	-	1,275
Jul 22, 2026	27.62	27.64	27.62	27.63	27.63	0.05%	4,661
Jul 21, 2026	27.63	27.63	27.60	27.61	27.61	0.04%	15,404