ZROZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2026	63.14	63.17	62.91	63.06	-	-0.79%	145,563
Jun 11, 2026	62.69	63.65	62.52	63.56	63.56	2.10%	599,613
Jun 10, 2026	62.59	62.81	62.10	62.25	62.25	-0.57%	495,427
Jun 9, 2026	62.43	62.69	62.18	62.61	62.61	0.92%	431,073
Jun 8, 2026	62.76	62.90	62.04	62.04	62.04	-0.97%	583,523
Jun 5, 2026	62.43	62.98	62.36	62.65	62.65	-0.48%	1,079,120
Jun 4, 2026	63.06	63.19	62.85	62.95	62.95	0.32%	341,647
Jun 3, 2026	62.63	62.88	62.51	62.75	62.75	-0.48%	212,237
Jun 2, 2026	63.25	63.25	62.92	63.05	63.05	0.45%	817,857
Jun 1, 2026	62.16	62.89	62.05	62.77	62.77	0.32%	408,597
May 29, 2026	62.77	62.89	62.38	62.57	62.57	-0.14%	639,343
May 28, 2026	62.31	62.76	62.15	62.66	62.66	0.84%	450,390
May 27, 2026	62.10	62.34	61.98	62.14	62.14	0.42%	335,879
May 26, 2026	62.25	62.31	61.71	61.88	61.88	0.81%	587,106
May 22, 2026	61.25	61.48	60.89	61.38	61.38	0.79%	405,849
May 21, 2026	60.13	60.92	59.86	60.90	60.90	0.81%	461,911
May 20, 2026	59.50	60.58	59.48	60.41	60.41	1.61%	523,460
May 19, 2026	59.35	59.71	59.22	59.45	59.45	-1.10%	986,977
May 18, 2026	60.20	60.47	59.76	60.11	60.11	-0.25%	939,674
May 15, 2026	60.41	60.54	60.16	60.26	60.26	-2.43%	1,037,327
May 14, 2026	62.00	62.15	61.68	61.76	61.76	0.62%	281,846
May 13, 2026	61.67	61.78	61.26	61.38	61.38	-0.62%	386,159
May 12, 2026	62.01	62.01	61.63	61.76	61.76	-1.03%	391,054
May 11, 2026	62.79	62.79	62.32	62.40	62.40	-0.97%	632,736
May 8, 2026	62.96	63.26	62.91	63.01	63.01	0.85%	366,831
May 7, 2026	63.12	63.12	62.44	62.48	62.48	-0.76%	601,211
May 6, 2026	62.96	63.10	62.84	62.96	62.96	0.91%	370,281
May 5, 2026	61.97	62.46	61.90	62.39	62.39	0.97%	1,049,311
May 4, 2026	62.18	62.18	61.54	61.79	61.79	-1.12%	660,902
May 1, 2026	62.34	62.85	62.11	62.49	62.49	0.63%	350,123
Apr 30, 2026	62.45	62.45	61.76	62.10	62.10	-0.31%	316,502
Apr 29, 2026	62.56	62.57	62.12	62.29	62.29	-1.06%	561,057
Apr 28, 2026	62.63	62.96	62.42	62.96	62.96	0.38%	297,951
Apr 27, 2026	63.00	63.12	62.69	62.72	62.72	-0.84%	454,187
Apr 24, 2026	63.07	63.48	62.91	63.25	63.25	-0.11%	208,088
Apr 23, 2026	63.55	63.84	62.91	63.32	63.32	-0.17%	152,049
Apr 22, 2026	63.79	63.92	63.40	63.43	63.43	0.32%	284,730
Apr 21, 2026	63.58	63.78	63.12	63.23	63.23	-0.57%	427,421
Apr 20, 2026	63.61	63.74	63.15	63.59	63.59	-0.03%	355,562
Apr 17, 2026	63.67	63.74	63.43	63.61	63.61	1.29%	484,376
Apr 16, 2026	63.59	63.64	62.69	62.80	62.80	-1.18%	368,674
Apr 15, 2026	63.77	63.81	63.43	63.55	63.55	-0.72%	167,315
Apr 14, 2026	63.44	64.03	63.37	64.01	64.01	0.69%	348,659
Apr 13, 2026	63.24	63.60	63.02	63.57	63.57	0.30%	218,848
Apr 10, 2026	63.34	63.40	63.08	63.38	63.38	-0.27%	409,865
Apr 9, 2026	63.59	64.02	63.18	63.55	63.55	-0.49%	409,911
Apr 8, 2026	64.31	64.34	63.62	63.86	63.86	0.36%	429,597
Apr 7, 2026	63.60	63.82	62.85	63.63	63.63	-0.42%	513,907
Apr 6, 2026	63.59	64.09	63.55	63.90	63.90	0.08%	228,710
Apr 2, 2026	62.99	63.93	62.99	63.85	63.85	0.98%	813,028