ZMAR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 3, 2026	28.22	28.23	28.20	28.23	28.22	-0.05%	3,128
Jun 2, 2026	28.21	28.24	28.21	28.24	28.24	0.02%	145,697
Jun 1, 2026	28.20	28.24	28.19	28.24	28.24	0.14%	8,643
May 29, 2026	28.20	28.20	28.19	28.20	28.20	-	4,487
May 28, 2026	28.18	28.20	28.18	28.20	28.20	0.04%	6,365
May 27, 2026	28.16	28.20	28.16	28.19	28.19	0.04%	7,557
May 26, 2026	28.17	28.18	28.15	28.18	28.18	0.07%	6,770
May 22, 2026	28.14	28.16	28.14	28.16	28.16	-	2,250
May 21, 2026	28.11	28.18	28.11	28.15	28.15	0.07%	26,369
May 20, 2026	28.14	28.14	28.11	28.14	28.14	0.11%	11,082
May 19, 2026	28.12	28.12	28.08	28.11	28.11	-0.06%	13,878
May 18, 2026	28.10	28.13	28.10	28.12	28.12	-	5,841
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