ZROZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 21, 2026	63.58	63.78	63.12	63.23	63.23	-0.57%	427,221
Apr 20, 2026	63.61	63.74	63.15	63.59	63.59	-0.03%	354,973
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%	362,323
Apr 15, 2026	63.77	63.81	63.43	63.55	63.55	-0.72%	166,843
Apr 14, 2026	63.44	64.03	63.37	64.01	64.01	0.69%	347,460
Apr 13, 2026	63.24	63.60	63.02	63.57	63.57	0.30%	218,708
Apr 10, 2026	63.34	63.40	63.08	63.38	63.38	-0.27%	409,332
Apr 9, 2026	63.59	64.02	63.18	63.55	63.55	-0.49%	409,836
Apr 8, 2026	64.31	64.34	63.62	63.86	63.86	0.36%	428,519
Apr 7, 2026	63.60	63.82	62.85	63.63	63.63	-0.42%	509,388
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	63.60	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
Mar 5, 2026	66.35	66.76	66.15	66.63	65.78	-0.18%	322,669
Mar 4, 2026	66.94	67.18	66.70	66.75	65.89	-0.63%	537,826
Mar 3, 2026	66.65	67.41	66.63	67.17	66.31	-0.34%	804,374
Mar 2, 2026	67.73	67.73	67.04	67.40	66.54	-1.39%	866,967
Feb 27, 2026	68.24	68.44	68.09	68.35	67.47	0.77%	769,232
Feb 26, 2026	67.55	67.88	67.50	67.83	66.96	0.73%	638,695
Feb 25, 2026	67.14	67.62	67.11	67.34	66.48	0.07%	278,219
Feb 24, 2026	67.37	67.56	67.15	67.29	66.43	0.36%	340,770
Feb 23, 2026	66.95	67.44	66.88	67.05	66.19	0.33%	402,966
Feb 20, 2026	67.26	67.27	66.17	66.83	65.97	-0.42%	578,792
Feb 19, 2026	66.84	67.27	66.83	67.11	66.25	0.04%	479,506
Feb 18, 2026	67.29	67.54	67.00	67.08	66.22	-0.62%	424,633
Feb 17, 2026	67.57	67.85	67.35	67.50	66.64	0.43%	453,284
Feb 13, 2026	67.07	67.34	66.98	67.21	66.35	0.67%	557,934
Feb 12, 2026	65.58	66.78	65.58	66.76	65.90	2.49%	901,936
Feb 11, 2026	65.18	65.72	65.03	65.14	64.31	-0.94%	1,404,247
Feb 10, 2026	65.32	65.77	65.32	65.76	64.92	2.05%	912,323
Feb 9, 2026	64.02	64.53	63.76	64.44	63.61	-0.02%	354,184