ZROZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 2, 2026	62.26	62.80	62.26	62.61	62.61	-	813,347
Jul 1, 2026	62.53	62.94	62.40	62.61	62.61	-1.07%	1,415,343
Jun 30, 2026	65.04	65.05	64.07	64.10	63.29	-1.91%	553,445
Jun 29, 2026	65.31	65.54	65.29	65.35	64.52	0.20%	570,617
Jun 26, 2026	64.98	65.28	64.89	65.22	64.40	-0.34%	490,156
Jun 25, 2026	65.78	66.02	65.37	65.44	64.61	-0.20%	313,212
Jun 24, 2026	65.27	65.72	65.25	65.57	64.74	2.17%	645,236
Jun 23, 2026	64.05	64.40	63.97	64.18	63.37	0.22%	514,220
Jun 22, 2026	64.29	64.32	63.86	64.04	63.23	-1.20%	689,550
Jun 18, 2026	65.37	65.45	64.68	64.82	64.00	0.70%	686,082
Jun 17, 2026	64.02	64.50	63.56	64.37	63.56	0.81%	784,053
Jun 16, 2026	63.52	64.06	63.50	63.85	63.04	1.04%	1,025,462
Jun 15, 2026	63.54	63.66	63.13	63.19	62.39	-0.27%	276,414
Jun 12, 2026	63.14	63.45	62.91	63.36	62.56	-0.31%	537,980
Jun 11, 2026	62.69	63.65	62.52	63.56	62.76	2.10%	603,733
Jun 10, 2026	62.59	62.81	62.10	62.25	61.46	-0.57%	495,447
Jun 9, 2026	62.43	62.69	62.18	62.61	61.82	0.92%	431,073
Jun 8, 2026	62.76	62.90	62.04	62.04	61.26	-0.97%	583,524
Jun 5, 2026	62.43	62.98	62.36	62.65	61.86	-0.48%	1,079,215
Jun 4, 2026	63.06	63.19	62.85	62.95	62.15	0.32%	341,647
Jun 3, 2026	62.63	62.88	62.51	62.75	61.96	-0.48%	212,477
Jun 2, 2026	63.25	63.25	62.92	63.05	62.25	0.45%	818,977
Jun 1, 2026	62.16	62.89	62.05	62.77	61.98	0.32%	419,802
May 29, 2026	62.77	62.89	62.38	62.57	61.78	-0.14%	639,958
May 28, 2026	62.31	62.76	62.15	62.66	61.87	0.84%	454,416
May 27, 2026	62.10	62.34	61.98	62.14	61.35	0.42%	335,892
May 26, 2026	62.25	62.31	61.71	61.88	61.10	0.81%	589,421
May 22, 2026	61.25	61.48	60.89	61.38	60.60	0.79%	405,914
May 21, 2026	60.13	60.92	59.86	60.90	60.13	0.81%	464,718
May 20, 2026	59.50	60.58	59.48	60.41	59.65	1.61%	525,545
May 19, 2026	59.35	59.71	59.22	59.45	58.70	-1.10%	987,346
May 18, 2026	60.20	60.47	59.76	60.11	59.35	-0.25%	939,820
May 15, 2026	60.41	60.54	60.16	60.26	59.50	-2.43%	1,037,327
May 14, 2026	62.00	62.15	61.68	61.76	60.98	0.62%	281,846
May 13, 2026	61.67	61.78	61.26	61.38	60.60	-0.62%	386,159
May 12, 2026	62.01	62.01	61.63	61.76	60.98	-1.03%	391,054
May 11, 2026	62.79	62.79	62.32	62.40	61.61	-0.97%	632,736
May 8, 2026	62.96	63.26	62.91	63.01	62.21	0.85%	366,831
May 7, 2026	63.12	63.12	62.44	62.48	61.69	-0.76%	601,211
May 6, 2026	62.96	63.10	62.84	62.96	62.16	0.91%	370,281
May 5, 2026	61.97	62.46	61.90	62.39	61.60	0.97%	1,049,311
May 4, 2026	62.18	62.18	61.54	61.79	61.01	-1.12%	660,902
May 1, 2026	62.34	62.85	62.11	62.49	61.70	0.63%	350,123
Apr 30, 2026	62.45	62.45	61.76	62.10	61.32	-0.31%	316,502
Apr 29, 2026	62.56	62.57	62.12	62.29	61.50	-1.06%	561,057
Apr 28, 2026	62.63	62.96	62.42	62.96	62.16	0.38%	297,951
Apr 27, 2026	63.00	63.12	62.69	62.72	61.93	-0.84%	454,187
Apr 24, 2026	63.07	63.48	62.91	63.25	62.45	-0.11%	208,088
Apr 23, 2026	63.55	63.84	62.91	63.32	62.52	-0.17%	152,049
Apr 22, 2026	63.79	63.92	63.40	63.43	62.63	0.32%	284,730