ZINN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	38.79	38.99	38.79	38.99	38.99	-0.13%	273
Oct 22, 2026	38.91	39.04	38.91	39.04	39.04	-4.15%	248
Oct 21, 2026	40.53	40.73	40.53	40.73	40.72	1.83%	213
Oct 20, 2026	40.13	40.13	39.97	39.99	39.99	0.27%	1,617
Oct 19, 2026	40.02	40.02	39.88	39.88	39.88	1.43%	412
Oct 16, 2026	40.39	40.39	39.32	39.32	39.32	-3.63%	1,835
Oct 15, 2026	40.24	40.85	40.22	40.80	40.80	0.08%	6,192
Oct 14, 2026	41.12	41.12	40.77	40.77	40.77	-3.71%	138
Oct 13, 2026	42.09	42.42	42.09	42.34	42.34	-0.38%	2,571
Oct 12, 2026	42.64	42.66	42.44	42.50	42.50	-1.16%	9,574
Oct 9, 2026	42.72	43.03	42.72	43.00	43.00	1.70%	3,537
Oct 8, 2026	42.53	42.72	42.19	42.28	42.28	-1.67%	611
Oct 7, 2026	42.64	43.00	42.64	43.00	43.00	-1.12%	31,194
Oct 6, 2026	43.50	43.74	43.49	43.49	43.49	0.95%	4,469
Oct 5, 2026	43.08	43.08	43.08	43.08	43.07	1.85%	17
Oct 2, 2026	42.50	42.50	42.24	42.29	42.29	2.02%	2,487
Oct 1, 2026	41.50	41.57	41.30	41.46	41.46	0.34%	2,699
Sep 30, 2026	41.44	41.44	41.32	41.32	41.32	0.31%	1,847
Sep 29, 2026	41.27	41.27	41.06	41.19	41.19	0.25%	2,259
Sep 28, 2026	41.08	41.09	40.91	41.09	41.09	-1.42%	413
Sep 25, 2026	41.71	41.71	41.68	41.68	41.68	0.24%	367
Sep 24, 2026	41.53	41.58	41.53	41.58	41.58	0.67%	2,186
Sep 23, 2026	41.57	41.57	41.23	41.30	41.30	-1.01%	420
Sep 22, 2026	41.54	41.72	41.54	41.72	41.72	1.41%	1,253
Sep 21, 2026	41.00	41.14	41.00	41.14	41.14	3.28%	482
Sep 18, 2026	39.85	39.85	39.62	39.83	39.83	0.11%	4,089
Sep 17, 2026	39.70	39.79	39.70	39.79	39.79	1.77%	116
Sep 16, 2026	39.41	39.41	39.10	39.10	39.10	0.92%	5,601
Sep 15, 2026	38.80	38.80	38.74	38.74	38.74	-0.86%	221
Sep 14, 2026	38.55	39.22	38.55	39.08	39.08	-0.23%	1,454
Sep 11, 2026	39.25	39.25	39.17	39.17	39.17	1.20%	231
Sep 10, 2026	38.95	38.95	38.70	38.70	38.70	-1.37%	1,286
Sep 9, 2026	39.68	39.68	39.24	39.24	39.24	-1.67%	1,692
Sep 8, 2026	39.85	40.11	39.85	39.91	39.91	-0.32%	1,170
Sep 4, 2026	40.13	40.13	39.92	40.04	40.04	-0.25%	2,266
Sep 3, 2026	39.88	40.24	39.88	40.14	40.14	2.56%	841
Sep 2, 2026	39.05	39.13	39.05	39.13	39.13	-0.47%	187,639
Sep 1, 2026	39.53	39.67	39.26	39.32	39.32	-2.71%	12,117
Aug 31, 2026	40.37	40.41	40.37	40.41	40.41	-0.47%	1,245
Aug 28, 2026	41.07	41.07	40.60	40.60	40.60	-1.60%	5,568
Aug 27, 2026	40.98	41.27	40.95	41.27	41.27	2.27%	9,131
Aug 26, 2026	40.22	40.50	40.21	40.35	40.35	-0.28%	14,165
Aug 25, 2026	40.54	40.54	40.47	40.47	40.47	0.99%	440
Aug 24, 2026	40.10	40.10	40.07	40.07	40.07	-1.74%	296
Aug 21, 2026	40.36	40.78	40.36	40.78	40.78	0.96%	349
Aug 20, 2026	40.37	40.41	40.36	40.39	40.39	-1.11%	5,210
Aug 19, 2026	40.75	40.84	40.75	40.84	40.84	-0.06%	1,576
Aug 18, 2026	41.16	41.16	40.87	40.87	40.87	-2.43%	7,852