ZMAR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	28.70	28.70	28.68	28.70	28.70	0.19%	13,534
Oct 1, 2026	28.63	28.65	28.62	28.65	28.65	0.07%	1,802
Sep 30, 2026	28.62	28.66	28.62	28.63	28.63	-0.03%	3,356
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
Sep 3, 2026	28.61	28.61	28.61	28.61	28.61	0.18%	360
Sep 2, 2026	28.54	28.58	28.54	28.56	28.56	0.05%	5,836
Sep 1, 2026	28.51	28.57	28.51	28.55	28.55	-0.10%	14,635
Aug 31, 2026	28.56	28.57	28.55	28.57	28.57	-	1,625
Aug 28, 2026	28.57	28.58	28.56	28.57	28.57	0.01%	4,294
Aug 27, 2026	28.53	28.57	28.51	28.57	28.57	0.17%	15,421
Aug 26, 2026	28.53	28.53	28.53	28.53	28.52	-	23
Aug 25, 2026	28.53	28.53	28.51	28.53	28.52	0.03%	2,266
Aug 24, 2026	28.51	28.52	28.50	28.52	28.51	0.05%	634
Aug 21, 2026	28.53	28.53	28.50	28.50	28.50	-0.07%	340
Aug 20, 2026	28.51	28.53	28.48	28.52	28.52	-0.05%	23,431
Aug 19, 2026	28.51	28.54	28.51	28.54	28.54	0.08%	4,541
Aug 18, 2026	28.50	28.54	28.49	28.51	28.51	0.07%	2,869
Aug 17, 2026	28.51	28.57	28.49	28.49	28.49	-0.11%	19,512
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