Zodiac-JRD-MKJ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	36.90	38.49	34.99	37.54	37.54	5.75%	61,472
Jul 30, 2026	35.75	38.99	34.75	35.50	35.50	-0.36%	17,523
Jul 29, 2026	35.49	36.40	33.55	35.63	35.63	1.86%	25,587
Jul 28, 2026	34.50	35.34	33.55	34.98	34.98	3.19%	78,567
Jul 27, 2026	33.15	34.70	33.15	33.90	33.90	0.65%	10,539
Jul 24, 2026	33.40	33.93	32.01	33.68	33.68	2.00%	28,698
Jul 23, 2026	32.80	33.97	32.77	33.02	33.02	0.76%	18,630
Jul 22, 2026	33.45	34.90	32.06	32.77	32.77	0.43%	140,016
Jul 21, 2026	33.54	33.97	31.12	32.63	32.63	-1.72%	50,797
Jul 20, 2026	33.51	34.48	32.55	33.20	33.20	-0.93%	8,338
Jul 17, 2026	34.99	34.99	32.77	33.51	33.51	-3.37%	6,963
Jul 16, 2026	33.95	35.63	33.22	34.68	34.68	2.76%	4,956
Jul 15, 2026	34.64	34.73	33.16	33.75	33.75	0.30%	44,448
Jul 14, 2026	34.33	36.43	33.50	33.65	33.65	-5.24%	15,498
Jul 13, 2026	34.16	37.70	34.16	35.51	35.51	-1.80%	1,784
Jul 10, 2026	35.53	36.16	34.85	36.16	36.16	1.77%	1,436
Jul 9, 2026	33.73	37.50	32.99	35.53	35.53	10.31%	65,751
Jul 8, 2026	34.98	35.74	31.17	32.21	32.21	-5.35%	27,438
Jul 7, 2026	35.26	35.35	33.50	34.03	34.03	-3.95%	5,167
Jul 6, 2026	36.49	36.49	34.70	35.43	35.43	-1.12%	3,598
Jul 3, 2026	36.40	36.90	35.01	35.83	35.83	1.42%	10,500
Jul 2, 2026	34.43	35.49	34.34	35.33	35.33	2.88%	3,547
Jul 1, 2026	34.31	34.83	33.49	34.34	34.34	3.31%	11,057
Jun 30, 2026	35.03	35.03	32.90	33.24	33.24	-3.65%	37,343
Jun 29, 2026	35.50	35.86	34.37	34.50	34.50	-4.09%	105,694
Jun 25, 2026	36.00	36.39	34.70	35.97	35.97	1.61%	4,614
Jun 24, 2026	35.01	36.00	34.21	35.40	35.40	1.99%	5,581
Jun 23, 2026	36.00	36.00	34.45	34.71	34.71	-0.37%	3,126
Jun 22, 2026	34.00	38.29	34.00	34.84	34.84	0.61%	23,376
Jun 19, 2026	35.97	35.97	32.91	34.63	34.63	-0.60%	48,440
Jun 18, 2026	36.14	36.88	34.50	34.84	34.84	-3.60%	57,700
Jun 17, 2026	37.88	37.90	36.00	36.14	36.14	-2.46%	9,929
Jun 16, 2026	38.97	38.97	35.99	37.05	37.05	-1.49%	10,772
Jun 15, 2026	35.82	38.95	35.46	37.61	37.61	5.06%	62,824
Jun 12, 2026	39.34	39.34	35.22	35.80	35.80	-3.71%	11,662
Jun 11, 2026	37.23	38.13	36.50	37.18	37.18	-0.13%	5,727
Jun 10, 2026	38.50	38.50	35.17	37.23	37.23	2.14%	24,132
Jun 9, 2026	37.96	39.39	35.50	36.45	36.45	-1.59%	20,058
Jun 8, 2026	39.01	39.59	36.17	37.04	37.04	-2.53%	20,422
Jun 5, 2026	39.85	42.98	37.30	38.00	38.00	-3.58%	30,313
Jun 4, 2026	38.70	40.49	38.05	39.41	39.41	3.28%	15,880
Jun 3, 2026	38.40	39.78	36.21	38.16	38.16	0.10%	21,469
Jun 2, 2026	34.45	41.32	33.00	38.12	38.12	10.69%	47,106
Jun 1, 2026	36.89	37.01	34.00	34.44	34.44	-0.32%	33,395
May 29, 2026	36.88	36.88	34.05	34.55	34.55	1.05%	5,785
May 27, 2026	35.30	36.88	34.00	34.19	34.19	-3.14%	10,437
May 26, 2026	34.92	35.40	34.00	35.30	35.30	3.10%	4,403
May 25, 2026	34.88	34.88	33.35	34.24	34.24	-	1,253
May 22, 2026	34.00	34.97	32.26	34.24	34.24	4.45%	5,691
May 21, 2026	33.60	33.89	32.55	32.78	32.78	-0.94%	2,651