ZROZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2026	60.41	60.54	60.16	60.26	60.26	-2.43%	1,037,095
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
Apr 1, 2026	63.16	63.78	63.15	63.23	63.23	-1.22%	580,966
Mar 31, 2026	64.41	64.69	63.99	64.01	63.19	-0.61%	832,810
Mar 30, 2026	64.27	64.63	64.04	64.40	63.58	1.91%	1,061,320
Mar 27, 2026	63.24	63.80	63.03	63.19	62.38	-1.27%	1,190,477
Mar 26, 2026	63.96	64.33	63.63	64.00	63.18	-0.82%	779,099
Mar 25, 2026	64.53	64.64	64.18	64.53	63.70	1.27%	741,900
Mar 24, 2026	63.32	64.01	63.13	63.72	62.90	-0.56%	1,482,394
Mar 23, 2026	63.96	64.46	63.60	64.08	63.26	0.83%	1,506,500
Mar 20, 2026	64.55	64.61	63.34	63.55	62.74	-2.64%	1,637,062
Mar 19, 2026	64.78	65.60	64.59	65.27	64.43	1.49%	982,419
Mar 18, 2026	64.72	64.88	64.26	64.31	63.49	-0.71%	591,998
Mar 17, 2026	64.62	64.85	64.53	64.77	63.94	0.53%	520,329
Mar 16, 2026	64.52	64.71	64.23	64.43	63.61	0.96%	605,668
Mar 13, 2026	64.20	64.53	63.70	63.82	63.00	-0.84%	636,944
Mar 12, 2026	64.09	64.65	63.95	64.36	63.54	0.06%	570,661
Mar 11, 2026	65.10	65.18	64.21	64.32	63.50	-2.23%	574,646
Mar 10, 2026	66.43	66.64	65.79	65.79	64.95	-2.03%	852,350
Mar 9, 2026	65.95	67.29	65.87	67.15	66.29	1.51%	652,927
Mar 6, 2026	66.06	66.72	65.61	66.15	65.30	-0.72%	726,902