ZROZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	59.11	59.51	59.11	59.13	-	-	5,527
Sep 21, 2026	59.06	59.18	58.82	59.13	59.13	1.20%	509,894
Sep 18, 2026	58.72	58.72	58.26	58.43	58.43	-1.08%	1,019,934
Sep 17, 2026	58.66	59.07	58.51	59.07	59.07	1.83%	747,125
Sep 16, 2026	57.87	58.70	57.87	58.01	58.01	0.61%	532,235
Sep 15, 2026	57.44	57.77	57.37	57.66	57.66	-0.62%	676,198
Sep 14, 2026	57.73	58.36	57.28	58.02	58.02	0.38%	975,390
Sep 11, 2026	58.23	58.38	57.69	57.80	57.80	0.54%	904,883
Sep 10, 2026	57.53	58.08	57.34	57.49	57.49	-1.68%	926,056
Sep 9, 2026	59.10	59.17	57.93	58.47	58.47	-0.97%	1,056,652
Sep 8, 2026	59.20	59.28	58.68	59.04	59.04	0.27%	442,924
Sep 4, 2026	59.05	59.30	58.88	58.88	58.88	0.29%	1,008,103
Sep 3, 2026	58.97	59.11	58.70	58.71	58.71	0.20%	218,320
Sep 2, 2026	58.66	58.72	58.36	58.59	58.59	0.24%	296,054
Sep 1, 2026	58.46	59.09	58.39	58.45	58.45	-0.54%	345,375
Aug 31, 2026	58.75	58.82	58.34	58.77	58.77	-0.86%	741,739
Aug 28, 2026	59.36	60.25	59.19	59.28	59.28	-0.32%	677,755
Aug 27, 2026	59.48	59.70	59.31	59.47	59.47	-0.25%	695,961
Aug 26, 2026	59.64	59.66	59.40	59.62	59.62	-0.35%	432,648
Aug 25, 2026	59.31	59.84	59.17	59.83	59.83	1.79%	809,938
Aug 24, 2026	58.55	59.15	58.55	58.78	58.78	1.40%	859,907
Aug 21, 2026	58.17	58.30	57.85	57.97	57.97	-0.67%	735,488
Aug 20, 2026	58.47	59.01	58.17	58.36	58.36	-1.54%	1,032,732
Aug 19, 2026	59.00	59.37	58.82	59.27	59.27	3.24%	1,489,491
Aug 18, 2026	56.89	57.59	56.80	57.41	57.41	0.72%	5,180,512
Aug 17, 2026	57.60	57.65	56.94	57.00	57.00	-1.66%	872,369
Aug 14, 2026	58.11	58.22	57.63	57.96	57.96	-1.21%	431,801
Aug 13, 2026	58.57	59.08	58.50	58.67	58.67	0.88%	273,134
Aug 12, 2026	58.52	58.58	58.06	58.16	58.16	-0.26%	455,629
Aug 11, 2026	58.40	58.69	58.24	58.31	58.31	0.33%	926,331
Aug 10, 2026	58.66	58.66	58.12	58.12	58.12	-1.52%	577,950
Aug 7, 2026	58.98	59.10	58.68	59.02	59.02	0.51%	229,299
Aug 6, 2026	59.01	59.27	58.65	58.72	58.72	-0.93%	214,079
Aug 5, 2026	59.27	59.49	59.01	59.27	59.27	0.42%	178,825
Aug 4, 2026	58.86	59.06	58.74	59.02	59.02	1.03%	940,401
Aug 3, 2026	58.55	58.70	58.28	58.42	58.42	0.55%	655,508
Jul 31, 2026	58.44	58.47	57.76	58.10	58.10	-1.24%	1,287,518
Jul 30, 2026	58.80	58.93	58.43	58.83	58.83	-0.34%	829,823
Jul 29, 2026	60.84	60.91	58.72	59.03	59.03	-3.12%	545,217
Jul 28, 2026	60.44	61.00	60.44	60.93	60.93	0.88%	327,304
Jul 27, 2026	60.32	60.53	60.12	60.40	60.40	1.04%	381,328
Jul 24, 2026	59.87	60.27	59.77	59.78	59.78	-0.08%	470,002
Jul 23, 2026	59.53	59.87	59.49	59.83	59.83	-0.12%	820,604
Jul 22, 2026	60.00	60.24	59.88	59.90	59.90	-0.30%	461,458
Jul 21, 2026	60.13	60.20	59.74	60.08	60.08	-0.28%	475,274
Jul 20, 2026	60.75	60.80	60.17	60.25	60.25	-1.16%	991,779
Jul 17, 2026	61.10	61.34	60.94	60.96	60.96	0.66%	707,043
Jul 16, 2026	60.20	60.57	60.10	60.56	60.56	-0.20%	747,802
Jul 15, 2026	60.53	60.88	60.50	60.68	60.68	0.17%	555,512
Jul 14, 2026	60.74	61.10	60.53	60.58	60.58	-0.26%	862,449