ZMAR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	28.75	28.79	28.75	28.79	28.79	-0.04%	946
Nov 12, 2026	28.70	28.83	28.70	28.80	28.80	-0.04%	26,445
Nov 11, 2026	28.77	28.82	28.77	28.81	28.81	0.21%	2,487
Nov 10, 2026	28.73	28.75	28.72	28.75	28.75	-0.04%	3,519
Nov 9, 2026	28.72	28.80	28.72	28.76	28.76	0.45%	121,491
Nov 6, 2026	28.65	28.66	28.63	28.63	28.63	0.06%	3,183
Nov 5, 2026	28.67	28.68	28.61	28.61	28.61	-0.70%	3,395
Nov 4, 2026	28.80	28.82	28.80	28.82	28.81	0.24%	1,274
Nov 3, 2026	28.66	28.76	28.66	28.75	28.74	0.06%	5,307
Nov 2, 2026	28.80	28.80	28.73	28.73	28.73	-0.05%	998
Oct 30, 2026	28.74	28.74	28.74	28.74	28.74	-0.13%	35
Oct 29, 2026	28.81	28.81	28.77	28.78	28.78	-0.09%	4,274
Oct 28, 2026	28.80	28.83	28.77	28.81	28.81	0.06%	3,119
Oct 27, 2026	28.75	28.79	28.75	28.79	28.79	0.20%	2,216
Oct 26, 2026	28.76	28.79	28.73	28.73	28.73	0.10%	2,284
Oct 23, 2026	28.70	28.70	28.70	28.70	28.70	-0.07%	184
Oct 22, 2026	28.73	28.74	28.72	28.72	28.72	-0.14%	1,065
Oct 21, 2026	28.78	28.78	28.76	28.76	28.76	0.10%	615
Oct 20, 2026	28.72	28.78	28.72	28.73	28.73	0.03%	2,298
Oct 19, 2026	28.74	28.74	28.72	28.72	28.72	0.07%	1,004
Oct 16, 2026	28.79	28.81	28.70	28.70	28.70	-0.10%	5,848
Oct 15, 2026	28.75	28.75	28.73	28.73	28.73	0.07%	4,816
Oct 14, 2026	28.73	28.73	28.71	28.71	28.71	-0.10%	1,448
Oct 13, 2026	28.75	28.75	28.74	28.74	28.74	-	2,928
Oct 12, 2026	28.75	28.77	28.74	28.74	28.74	-	4,657
Oct 9, 2026	28.75	28.76	28.74	28.74	28.74	0.14%	7,719
Oct 8, 2026	28.70	28.70	28.70	28.70	28.70	-0.07%	116
Oct 7, 2026	28.68	28.74	28.67	28.72	28.72	0.03%	36,735
Oct 6, 2026	28.75	28.75	28.71	28.71	28.71	0.03%	1,280
Oct 5, 2026	28.72	28.73	28.70	28.70	28.70	-0.02%	5,293
Oct 2, 2026	28.70	28.70	28.68	28.70	28.70	0.19%	13,534
Oct 1, 2026	28.66	28.69	28.62	28.65	28.65	0.07%	19,946
Sep 30, 2026	28.62	28.66	28.62	28.63	28.63	-0.03%	5,440
Sep 29, 2026	28.64	28.68	28.63	28.64	28.64	-0.05%	1,946
Sep 28, 2026	28.63	28.66	28.63	28.66	28.66	-0.09%	1,484
Sep 25, 2026	28.63	28.68	28.63	28.68	28.68	0.07%	15,419
Sep 24, 2026	28.66	28.66	28.66	28.66	28.66	0.03%	746
Sep 23, 2026	28.70	28.70	28.63	28.65	28.65	-0.07%	1,775
Sep 22, 2026	28.66	28.67	28.66	28.67	28.67	0.01%	1,291
Sep 21, 2026	28.63	28.67	28.63	28.67	28.67	0.19%	278
Sep 18, 2026	28.59	28.62	28.59	28.62	28.61	0.12%	2,927
Sep 17, 2026	28.59	28.60	28.57	28.58	28.58	0.14%	2,831
Sep 16, 2026	28.55	28.55	28.54	28.54	28.54	-0.04%	1,306
Sep 15, 2026	28.53	28.55	28.52	28.55	28.55	-0.06%	2,729
Sep 14, 2026	28.60	28.60	28.57	28.57	28.57	-0.06%	851
Sep 11, 2026	28.60	28.61	28.57	28.59	28.59	0.13%	2,623
Sep 10, 2026	28.53	28.56	28.52	28.55	28.55	-0.08%	3,717
Sep 9, 2026	28.57	28.58	28.55	28.57	28.57	-0.06%	2,999
Sep 8, 2026	28.58	28.60	28.58	28.59	28.59	-0.07%	24,628
Sep 4, 2026	28.60	28.64	28.58	28.61	28.61	-	6,672