ZMUN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 10, 2026	49.94	49.97	49.94	49.97	49.97	0.04%	39
Nov 9, 2026	49.95	49.95	49.95	49.95	49.95	-0.01%	16
Nov 6, 2026	49.95	49.96	49.95	49.96	49.96	0.04%	4,064
Nov 5, 2026	49.93	49.94	49.91	49.94	49.94	0.05%	3,490
Nov 4, 2026	49.93	49.93	49.91	49.91	49.91	0.04%	858
Nov 3, 2026	49.91	49.91	49.89	49.89	49.89	0.10%	1,201
Nov 2, 2026	49.84	49.87	49.84	49.84	49.84	-0.04%	4,398
Oct 30, 2026	49.84	49.88	49.84	49.86	49.86	-0.04%	435
Oct 29, 2026	49.88	49.90	49.86	49.88	49.88	0.09%	10,802
Oct 28, 2026	49.85	49.85	49.83	49.84	49.84	-0.02%	2,788
Oct 27, 2026	49.84	49.85	49.82	49.85	49.85	0.02%	1,940
Oct 26, 2026	49.98	50.08	49.98	50.00	49.83	0.09%	9,376
Oct 23, 2026	49.95	49.96	49.95	49.96	49.79	0.07%	3,369
Oct 22, 2026	49.92	50.17	49.90	49.92	49.75	0.17%	7,074
Oct 21, 2026	49.82	49.90	49.82	49.84	49.67	0.07%	8,853
Oct 20, 2026	49.80	49.81	49.80	49.80	49.63	-0.05%	3,867
Oct 19, 2026	49.83	49.86	49.82	49.83	49.66	0.03%	21,813
Oct 16, 2026	49.79	49.81	49.78	49.81	49.64	-0.09%	4,107
Oct 15, 2026	49.78	49.86	49.77	49.86	49.69	0.38%	4,721
Oct 14, 2026	49.66	49.67	49.65	49.67	49.50	-0.01%	5,084
Oct 13, 2026	49.60	49.70	49.60	49.67	49.50	0.18%	4,054
Oct 12, 2026	49.59	49.59	49.58	49.58	49.41	-0.02%	215
Oct 9, 2026	49.57	49.60	49.56	49.59	49.42	0.19%	4,965
Oct 8, 2026	49.48	49.50	49.48	49.50	49.33	-	7,483
Oct 7, 2026	49.51	49.52	49.48	49.50	49.33	-0.10%	5,230
Oct 6, 2026	49.52	49.56	49.52	49.55	49.38	-0.04%	2,119
Oct 5, 2026	49.58	49.59	49.57	49.57	49.40	0.16%	2,438
Oct 2, 2026	49.55	49.61	49.49	49.49	49.32	0.05%	5,654
Oct 1, 2026	49.44	49.50	49.43	49.46	49.29	0.20%	7,731
Sep 30, 2026	49.36	49.39	49.34	49.36	49.20	0.06%	7,077
Sep 29, 2026	49.37	49.37	49.32	49.33	49.17	-0.04%	1,248
Sep 28, 2026	49.38	49.38	49.33	49.36	49.19	-0.15%	3,834
Sep 25, 2026	49.67	49.67	49.56	49.60	49.26	-0.12%	18,101
Sep 24, 2026	49.72	49.72	49.66	49.66	49.32	-0.22%	967
Sep 23, 2026	49.83	49.83	49.74	49.77	49.43	-0.14%	8,785
Sep 22, 2026	49.83	49.84	49.83	49.84	49.50	-0.01%	8,225
Sep 21, 2026	49.88	49.88	49.84	49.84	49.51	-0.05%	2,057
Sep 18, 2026	49.84	49.91	49.84	49.87	49.53	-0.03%	4,487
Sep 17, 2026	49.86	49.88	49.85	49.88	49.55	0.09%	5,028
Sep 16, 2026	49.84	49.93	49.84	49.84	49.50	-0.02%	2,571
Sep 15, 2026	49.86	49.95	49.85	49.85	49.51	-0.04%	4,133
Sep 14, 2026	49.86	49.87	49.85	49.87	49.53	0.03%	613
Sep 11, 2026	49.85	49.86	49.84	49.85	49.52	-0.01%	1,236
Sep 10, 2026	49.88	49.89	49.85	49.86	49.52	-0.18%	8,269
Sep 9, 2026	49.96	49.96	49.94	49.95	49.61	0.02%	3,761
Sep 8, 2026	49.90	49.94	49.90	49.94	49.60	0.01%	2,092
Sep 4, 2026	49.92	49.93	49.92	49.93	49.60	-0.17%	517
Sep 3, 2026	49.91	50.07	49.91	50.02	49.68	0.20%	4,938
Sep 2, 2026	49.93	49.93	49.91	49.92	49.58	-0.04%	793
Sep 1, 2026	49.93	49.94	49.93	49.94	49.60	0.02%	1,692