ZMAR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	27.34	27.36	27.33	27.36	27.36	0.08%	26,139
Dec 4, 2025	27.30	27.34	27.30	27.34	27.34	0.03%	3,436
Dec 3, 2025	27.33	27.34	27.31	27.33	27.33	0.05%	44,529
Dec 2, 2025	27.31	27.32	27.31	27.32	27.32	0.04%	1,042
Dec 1, 2025	27.33	27.33	27.29	27.31	27.31	-	1,168
Nov 28, 2025	27.31	27.31	27.27	27.31	27.31	0.05%	1,150
Nov 26, 2025	27.24	27.32	27.23	27.29	27.29	0.22%	135,500
Nov 25, 2025	27.21	27.25	27.21	27.23	27.23	0.11%	16,202
Nov 24, 2025	27.16	27.21	27.16	27.20	27.20	0.33%	433
Nov 21, 2025	27.09	27.11	27.09	27.11	27.11	0.19%	203
Nov 20, 2025	27.19	27.19	27.05	27.06	27.06	-0.25%	17,916
Nov 19, 2025	27.12	27.13	27.09	27.13	27.13	0.02%	2,255
Nov 18, 2025	27.09	27.13	27.09	27.12	27.12	-0.09%	1,508
Nov 17, 2025	27.13	27.15	27.12	27.15	27.14	-0.11%	634
Nov 14, 2025	27.14	27.19	27.14	27.18	27.18	-	622
Nov 13, 2025	27.16	27.17	27.14	27.17	27.17	-0.22%	2,912
Nov 12, 2025	27.24	27.24	27.20	27.24	27.24	-0.02%	1,686
Nov 11, 2025	27.19	27.24	27.18	27.24	27.24	-	17,840
Nov 10, 2025	27.27	27.27	27.19	27.24	27.24	0.28%	5,445
Nov 7, 2025	27.10	27.17	27.08	27.17	27.16	0.02%	3,400
Nov 6, 2025	27.15	27.17	27.14	27.16	27.16	-0.15%	4,575
Nov 5, 2025	27.16	27.20	27.16	27.20	27.20	0.13%	249
Nov 4, 2025	27.17	27.20	27.15	27.17	27.16	-0.02%	837
Nov 3, 2025	27.22	27.22	27.16	27.17	27.17	-0.11%	13,738
Oct 31, 2025	27.19	27.21	27.17	27.20	27.20	0.04%	7,645
Oct 30, 2025	27.18	27.19	27.17	27.19	27.19	-0.09%	1,658
Oct 29, 2025	27.22	27.22	27.22	27.22	27.21	-0.02%	-
Oct 28, 2025	27.19	27.25	27.19	27.22	27.22	-0.02%	3,936
Oct 27, 2025	27.18	27.23	27.18	27.23	27.23	0.09%	1,077
Oct 24, 2025	27.20	27.20	27.16	27.20	27.20	0.11%	641
Oct 23, 2025	27.13	27.17	27.12	27.17	27.17	0.17%	11,228
Oct 22, 2025	27.09	27.13	27.08	27.13	27.13	-0.11%	6,655
Oct 21, 2025	27.13	27.16	27.13	27.16	27.16	-0.02%	3,067
Oct 20, 2025	27.12	27.17	27.12	27.16	27.16	0.22%	4,390
Oct 17, 2025	27.09	27.10	27.08	27.10	27.10	0.15%	3,877
Oct 16, 2025	27.06	27.06	27.06	27.06	27.06	-0.08%	17
Oct 15, 2025	27.10	27.10	27.08	27.08	27.08	0.03%	240
Oct 14, 2025	27.03	27.08	27.02	27.08	27.08	-0.06%	13,686
Oct 13, 2025	27.03	27.10	27.03	27.09	27.09	0.26%	9,479
Oct 10, 2025	27.13	27.13	27.02	27.02	27.02	-0.37%	75,279
Oct 9, 2025	27.09	27.12	27.07	27.12	27.12	-0.04%	8,145
Oct 8, 2025	27.11	27.13	27.08	27.13	27.13	0.09%	1,365
Oct 7, 2025	27.08	27.11	27.07	27.11	27.11	-0.06%	1,322
Oct 6, 2025	27.08	27.12	27.08	27.12	27.12	0.07%	304
Oct 3, 2025	27.07	27.12	27.07	27.10	27.10	0.16%	12,940
Oct 2, 2025	27.06	27.13	27.06	27.06	27.06	-0.15%	43,786
Oct 1, 2025	27.04	27.10	27.04	27.10	27.10	0.07%	131,746
Sep 30, 2025	27.03	27.08	27.03	27.08	27.08	0.04%	2,184
Sep 29, 2025	27.08	27.08	27.03	27.07	27.07	0.11%	6,789
Sep 26, 2025	27.01	27.04	26.99	27.04	27.04	0.06%	1,857