ZMAR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	27.69	27.73	27.69	27.71	27.71	-0.16%	9,934
Mar 5, 2026	27.77	27.77	27.70	27.75	27.75	-0.07%	164,294
Mar 4, 2026	27.74	27.80	27.70	27.77	27.77	0.07%	221,593
Mar 3, 2026	27.75	27.77	27.63	27.75	27.75	-0.18%	216,523
Mar 2, 2026	27.76	27.81	27.73	27.80	27.80	0.07%	424,997
Feb 27, 2026	27.75	27.81	27.72	27.78	27.78	0.09%	289,879
Feb 26, 2026	27.76	27.78	27.72	27.76	27.75	0.05%	12,475
Feb 25, 2026	27.73	27.76	27.71	27.74	27.74	0.01%	701,899
Feb 24, 2026	27.71	27.75	27.71	27.74	27.74	0.02%	15,240
Feb 23, 2026	27.70	27.74	27.70	27.73	27.73	-0.01%	5,856
Feb 20, 2026	27.73	27.73	27.70	27.73	27.73	0.06%	6,823
Feb 19, 2026	27.70	27.72	27.68	27.72	27.72	-0.01%	1,350
Feb 18, 2026	27.72	27.72	27.69	27.72	27.72	0.04%	746
Feb 17, 2026	27.64	27.71	27.64	27.71	27.71	0.13%	2,452
Feb 13, 2026	27.68	27.70	27.67	27.68	27.68	-0.02%	576
Feb 12, 2026	27.68	27.69	27.66	27.68	27.68	-0.06%	5,123
Feb 11, 2026	27.72	27.72	27.67	27.70	27.70	0.02%	3,128
Feb 10, 2026	27.71	27.71	27.69	27.69	27.69	-0.02%	2,281
Feb 9, 2026	27.65	27.70	27.65	27.70	27.70	0.02%	325
Feb 6, 2026	27.65	27.69	27.63	27.69	27.69	0.35%	2,051
Feb 5, 2026	27.56	27.61	27.56	27.59	27.59	-0.13%	12,169
Feb 4, 2026	27.64	27.64	27.61	27.63	27.63	-0.02%	955
Feb 3, 2026	27.65	27.65	27.64	27.64	27.64	-0.05%	2,669
Feb 2, 2026	27.62	27.66	27.62	27.65	27.65	0.11%	7,404
Jan 30, 2026	27.60	27.62	27.60	27.62	27.62	0.04%	2,782
Jan 29, 2026	27.58	27.63	27.58	27.61	27.61	-0.11%	4,773
Jan 28, 2026	27.64	27.64	27.60	27.64	27.64	-	1,115
Jan 27, 2026	27.61	27.64	27.60	27.64	27.64	0.04%	6,980
Jan 26, 2026	27.59	27.63	27.59	27.63	27.63	0.05%	279
Jan 23, 2026	27.58	27.62	27.58	27.62	27.62	0.02%	713
Jan 22, 2026	27.58	27.61	27.57	27.61	27.61	0.09%	2,607
Jan 21, 2026	27.57	27.59	27.51	27.59	27.59	0.22%	5,863
Jan 20, 2026	27.54	27.54	27.53	27.53	27.53	-0.25%	604
Jan 16, 2026	27.64	27.64	27.56	27.60	27.60	0.15%	10,598
Jan 15, 2026	27.55	27.59	27.55	27.56	27.56	-0.02%	4,764
Jan 14, 2026	27.53	27.56	27.53	27.56	27.56	-0.07%	2,213
Jan 13, 2026	27.55	27.58	27.54	27.58	27.58	-	4,167
Jan 12, 2026	27.55	27.58	27.54	27.58	27.58	0.13%	18,587
Jan 9, 2026	27.54	27.55	27.54	27.55	27.55	0.04%	3,564
Jan 8, 2026	27.52	27.55	27.51	27.54	27.54	-	12,005
Jan 7, 2026	27.53	27.54	27.53	27.54	27.54	0.02%	31,393
Jan 6, 2026	27.50	27.53	27.50	27.53	27.53	0.04%	2,832
Jan 5, 2026	27.54	27.54	27.50	27.52	27.52	-	3,415
Jan 2, 2026	27.49	27.53	27.47	27.52	27.52	0.09%	10,598
Dec 31, 2025	27.45	27.50	27.45	27.49	27.49	-0.08%	620
Dec 30, 2025	27.48	27.55	27.48	27.52	27.52	0.02%	61,723
Dec 29, 2025	27.51	27.55	27.47	27.51	27.51	-	37,561
Dec 26, 2025	27.48	27.51	27.48	27.51	27.51	0.04%	447
Dec 24, 2025	27.46	27.50	27.46	27.50	27.50	0.05%	105
Dec 23, 2025	27.44	27.50	27.44	27.49	27.49	0.09%	828