ZDEK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 15, 2025	24.96	24.96	24.93	24.93	24.93	-0.04%	12,699
Aug 14, 2025	24.93	24.95	24.92	24.94	24.94	-0.04%	15,124
Aug 13, 2025	24.95	24.95	24.91	24.95	24.95	0.14%	30,720
Aug 12, 2025	24.86	24.92	24.86	24.92	24.92	0.38%	15,895
Aug 11, 2025	24.87	24.87	24.81	24.82	24.82	-0.08%	33,436
Aug 8, 2025	24.84	24.85	24.82	24.84	24.84	0.28%	262,940
Aug 7, 2025	24.84	24.84	24.75	24.77	24.77	-0.04%	141,693
Aug 6, 2025	24.74	24.79	24.74	24.78	24.78	0.22%	4,090
Aug 5, 2025	24.77	24.79	24.72	24.73	24.73	-0.14%	120,228
Aug 4, 2025	24.75	24.76	24.73	24.76	24.76	0.49%	8,807
Aug 1, 2025	24.63	24.68	24.62	24.64	24.64	-0.46%	14,037
Jul 31, 2025	24.89	24.89	24.76	24.76	24.76	-0.10%	17,789
Jul 30, 2025	24.81	24.82	24.76	24.78	24.78	-0.02%	21,832
Jul 29, 2025	24.83	24.83	24.78	24.79	24.79	-0.04%	7,250
Jul 28, 2025	24.81	24.82	24.79	24.80	24.80	-	34,889
Jul 25, 2025	24.78	24.81	24.78	24.80	24.80	0.14%	13,360
Jul 24, 2025	24.78	24.78	24.76	24.76	24.76	0.06%	14,441
Jul 23, 2025	24.73	24.75	24.72	24.75	24.75	0.16%	9,785
Jul 22, 2025	24.68	24.71	24.67	24.71	24.71	0.04%	12,050
Jul 21, 2025	24.71	24.72	24.70	24.70	24.70	0.06%	21,165
Jul 18, 2025	24.69	24.69	24.65	24.68	24.68	-0.08%	199,710
Jul 17, 2025	24.67	24.70	24.64	24.70	24.70	0.27%	15,438
Jul 16, 2025	24.61	24.64	24.57	24.63	24.63	0.14%	31,103
Jul 15, 2025	24.65	24.65	24.60	24.60	24.60	-0.12%	17,499
Jul 14, 2025	24.60	24.63	24.60	24.63	24.63	0.06%	597,174
Jul 11, 2025	24.61	24.63	24.60	24.62	24.62	-0.22%	14,038
Jul 10, 2025	24.61	24.67	24.61	24.67	24.67	0.24%	30,296
Jul 9, 2025	24.63	24.63	24.58	24.61	24.61	0.20%	11,437
Jul 8, 2025	24.56	24.59	24.55	24.56	24.56	-0.04%	31,211
Jul 7, 2025	24.60	24.61	24.55	24.57	24.57	-0.20%	30,277
Jul 3, 2025	24.60	24.64	24.60	24.62	24.62	0.29%	26,004
Jul 2, 2025	24.53	24.55	24.53	24.55	24.55	0.06%	31,580
Jul 1, 2025	24.53	24.54	24.51	24.54	24.54	-0.02%	23,253
Jun 30, 2025	24.51	24.56	24.50	24.54	24.54	0.16%	290,436
Jun 27, 2025	24.51	24.51	24.45	24.50	24.50	0.29%	33,180
Jun 26, 2025	24.41	24.47	24.41	24.43	24.43	0.15%	130,695
Jun 25, 2025	24.40	24.40	24.38	24.39	24.39	0.02%	6,271
Jun 24, 2025	24.33	24.41	24.33	24.39	24.39	0.33%	32,471
Jun 23, 2025	24.25	24.31	24.21	24.31	24.31	0.37%	12,422
Jun 20, 2025	24.29	24.29	24.21	24.22	24.22	-0.15%	6,974
Jun 18, 2025	24.28	24.30	24.24	24.26	24.26	0.03%	9,151
Jun 17, 2025	24.29	24.31	24.24	24.25	24.25	-0.16%	129,455
Jun 16, 2025	24.31	24.34	24.29	24.29	24.29	0.29%	714,323
Jun 13, 2025	24.29	24.32	24.22	24.22	24.22	-0.49%	100,023
Jun 12, 2025	24.27	24.34	24.26	24.34	24.34	0.33%	104,456
Jun 11, 2025	24.30	24.33	24.25	24.26	24.26	-0.12%	47,626
Jun 10, 2025	24.28	24.31	24.26	24.29	24.29	0.21%	17,672
Jun 9, 2025	24.24	24.29	24.23	24.24	24.24	-0.10%	31,798
Jun 6, 2025	24.26	24.28	24.23	24.27	24.27	0.43%	13,058
Jun 5, 2025	24.20	24.24	24.16	24.16	24.16	-0.21%	31,465