ZMAR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2026	28.51	28.52	28.50	28.52	28.52	-0.02%	11,142
Aug 13, 2026	28.53	28.53	28.50	28.53	28.53	0.12%	960
Aug 12, 2026	28.49	28.49	28.49	28.49	28.49	0.11%	1,311
Aug 11, 2026	28.48	28.48	28.46	28.46	28.46	-0.07%	2,199
Aug 10, 2026	28.48	28.53	28.48	28.48	28.48	-0.02%	11,103
Aug 7, 2026	28.49	28.49	28.47	28.49	28.49	0.09%	7,064
Aug 6, 2026	28.45	28.46	28.45	28.46	28.46	-0.02%	467
Aug 5, 2026	28.47	28.47	28.45	28.47	28.47	0.02%	1,767
Aug 4, 2026	28.43	28.46	28.43	28.46	28.46	0.19%	3,758
Aug 3, 2026	28.39	28.42	28.39	28.41	28.40	0.17%	2,042
Jul 31, 2026	28.33	28.36	28.33	28.36	28.36	0.12%	1,526
Jul 30, 2026	28.30	28.32	28.30	28.32	28.32	0.25%	3,339
Jul 29, 2026	28.27	28.32	28.25	28.25	28.25	-0.14%	13,072
Jul 28, 2026	28.29	28.29	28.29	28.29	28.29	0.01%	406
Jul 27, 2026	28.29	28.30	28.26	28.29	28.29	0.03%	3,200
Jul 24, 2026	28.28	28.28	28.28	28.28	28.28	0.08%	63
Jul 23, 2026	28.26	28.26	28.26	28.26	28.26	-0.20%	97
Jul 22, 2026	28.28	28.32	28.28	28.31	28.31	-	7,364
Jul 21, 2026	28.30	28.32	28.30	28.32	28.32	0.07%	7,559
Jul 20, 2026	28.34	28.34	28.29	28.30	28.30	-	2,166
Jul 17, 2026	28.30	28.30	28.29	28.30	28.30	-0.06%	825
Jul 16, 2026	28.34	28.34	28.30	28.31	28.31	-0.09%	13,008
Jul 15, 2026	28.31	28.34	28.30	28.34	28.34	0.02%	5,892
Jul 14, 2026	28.30	28.33	28.30	28.33	28.33	0.16%	1,403
Jul 13, 2026	28.27	28.29	28.27	28.29	28.29	-0.11%	356
Jul 10, 2026	28.30	28.32	28.30	28.32	28.32	0.04%	277
Jul 9, 2026	28.28	28.31	28.28	28.31	28.31	0.12%	1,506
Jul 8, 2026	28.22	28.27	28.22	28.27	28.27	-0.03%	5,295
Jul 7, 2026	28.26	28.29	28.26	28.28	28.28	0.03%	2,156
Jul 6, 2026	28.27	28.28	28.26	28.27	28.27	0.07%	1,747
Jul 2, 2026	28.22	28.25	28.22	28.25	28.25	0.13%	2,181
Jul 1, 2026	28.21	28.22	28.21	28.22	28.22	-	26,664
Jun 30, 2026	28.14	28.22	28.14	28.22	28.22	0.11%	9,220
Jun 29, 2026	28.15	28.19	28.15	28.19	28.19	0.20%	4,076
Jun 26, 2026	28.14	28.14	28.13	28.13	28.13	0.04%	1,157
Jun 25, 2026	28.14	28.15	28.12	28.12	28.12	0.01%	1,200
Jun 24, 2026	28.16	28.16	28.11	28.12	28.12	-0.12%	20,421
Jun 23, 2026	28.19	28.19	28.12	28.15	28.15	-0.12%	151,957
Jun 22, 2026	28.20	28.21	28.15	28.19	28.19	-0.04%	6,283
Jun 18, 2026	28.17	28.20	28.17	28.20	28.20	0.27%	1,814
Jun 17, 2026	28.22	28.22	28.12	28.12	28.12	-0.35%	2,870
Jun 16, 2026	28.27	28.27	28.22	28.22	28.22	-0.02%	3,758
Jun 15, 2026	28.23	28.23	28.23	28.23	28.23	0.21%	1,100
Jun 12, 2026	28.15	28.18	28.14	28.17	28.16	0.02%	7,312
Jun 11, 2026	28.10	28.16	28.08	28.16	28.16	0.21%	7,052
Jun 10, 2026	28.11	28.13	28.10	28.10	28.10	-0.16%	10,354
Jun 9, 2026	28.19	28.19	28.08	28.15	28.15	-0.04%	10,004
Jun 8, 2026	28.16	28.16	28.13	28.16	28.16	0.07%	581
Jun 5, 2026	28.18	28.18	28.13	28.13	28.13	-0.30%	4,519
Jun 4, 2026	28.21	28.22	28.20	28.22	28.22	-0.03%	13,882