ZMAR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2026	28.13	28.13	28.10	28.12	28.12	-0.07%	13,811
May 14, 2026	28.11	28.14	28.11	28.14	28.14	0.07%	2,678
May 13, 2026	28.08	28.14	28.08	28.12	28.12	0.07%	2,167
May 12, 2026	28.09	28.12	28.09	28.10	28.10	0.07%	592
May 11, 2026	28.08	28.13	28.08	28.08	28.08	-0.16%	4,155
May 8, 2026	28.09	28.13	28.09	28.13	28.13	0.12%	1,674
May 7, 2026	28.09	28.09	28.06	28.09	28.09	-0.02%	7,132
May 6, 2026	28.08	28.11	28.05	28.10	28.10	0.20%	13,707
May 5, 2026	28.03	28.07	28.02	28.04	28.04	0.10%	7,413
May 4, 2026	28.05	28.05	27.99	28.01	28.01	0.01%	8,495
May 1, 2026	28.08	28.08	28.00	28.01	28.01	0.02%	60,635
Apr 30, 2026	28.02	28.04	27.97	28.01	28.01	0.13%	4,702
Apr 29, 2026	27.98	28.01	27.94	27.97	27.97	-0.02%	4,509
Apr 28, 2026	27.95	28.00	27.94	27.98	27.98	0.02%	6,045
Apr 27, 2026	27.96	28.00	27.96	27.97	27.97	-0.05%	405,136
Apr 24, 2026	27.96	28.01	27.96	27.99	27.99	0.12%	10,646
Apr 23, 2026	27.94	27.97	27.92	27.95	27.95	-0.14%	36,504
Apr 22, 2026	28.00	28.00	27.94	27.99	27.99	0.23%	9,293
Apr 21, 2026	27.94	27.95	27.91	27.93	27.93	-0.09%	14,608
Apr 20, 2026	27.93	27.98	27.93	27.95	27.95	0.04%	23,262
Apr 17, 2026	27.97	27.99	27.92	27.94	27.94	0.07%	57,309
Apr 16, 2026	27.95	27.95	27.89	27.92	27.92	0.05%	11,901
Apr 15, 2026	27.90	27.92	27.86	27.91	27.91	0.10%	9,099
Apr 14, 2026	27.81	27.90	27.81	27.88	27.88	0.20%	31,839
Apr 13, 2026	27.77	27.83	27.77	27.82	27.82	0.27%	25,896
Apr 10, 2026	27.84	27.84	27.75	27.75	27.75	-0.04%	27,745
Apr 9, 2026	27.78	27.81	27.74	27.76	27.76	-0.07%	38,564
Apr 8, 2026	27.78	27.79	27.72	27.78	27.78	0.43%	63,035
Apr 7, 2026	27.61	27.66	27.58	27.66	27.66	0.04%	30,687
Apr 6, 2026	27.64	27.66	27.61	27.65	27.65	0.04%	541,835
Apr 2, 2026	27.57	27.64	27.57	27.64	27.64	0.07%	38,176
Apr 1, 2026	27.62	27.65	27.58	27.62	27.62	0.12%	50,724
Mar 31, 2026	27.51	27.59	27.47	27.59	27.59	0.68%	39,597
Mar 30, 2026	27.49	27.50	27.39	27.40	27.40	-0.11%	86,414
Mar 27, 2026	27.49	27.55	27.42	27.43	27.43	-0.31%	194,792
Mar 26, 2026	27.57	27.59	27.50	27.52	27.52	-0.34%	59,172
Mar 25, 2026	27.53	27.63	27.53	27.61	27.61	0.15%	277,509
Mar 24, 2026	27.55	27.58	27.53	27.57	27.57	-	77,196
Mar 23, 2026	27.57	27.62	27.56	27.57	27.57	0.35%	74,931
Mar 20, 2026	27.57	27.57	27.47	27.47	27.47	-0.37%	61,370
Mar 19, 2026	27.57	27.60	27.55	27.58	27.58	-0.16%	53,667
Mar 18, 2026	27.68	27.68	27.62	27.62	27.62	-0.25%	46,770
Mar 17, 2026	27.65	27.71	27.63	27.69	27.69	0.10%	108,861
Mar 16, 2026	27.59	27.69	27.59	27.66	27.66	0.26%	53,621
Mar 13, 2026	27.61	27.66	27.59	27.59	27.59	-0.14%	61,498
Mar 12, 2026	27.65	27.66	27.62	27.63	27.63	-0.25%	82,923
Mar 11, 2026	27.72	27.72	27.66	27.70	27.70	-0.01%	32,025
Mar 10, 2026	27.75	27.78	27.68	27.70	27.70	-0.21%	100,459
Mar 9, 2026	27.67	27.76	27.59	27.76	27.76	0.20%	99,247
Mar 6, 2026	27.69	27.74	27.69	27.71	27.71	-0.16%	84,634