Zodiac-JRD-MKJ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	37.90	37.90	35.18	35.79	35.79	-1.78%	12,947
May 7, 2026	37.98	37.98	35.00	36.44	36.44	0.28%	11,100
May 6, 2026	35.36	36.99	35.36	36.34	36.34	-0.33%	1,645
May 5, 2026	36.50	36.98	35.26	36.46	36.46	-0.11%	6,554
May 4, 2026	39.68	39.68	35.50	36.50	36.50	0.30%	2,884
Apr 30, 2026	35.55	38.40	35.55	36.39	36.39	-2.36%	6,082
Apr 29, 2026	39.79	39.79	37.10	37.27	37.27	-1.43%	6,433
Apr 28, 2026	38.99	38.99	37.17	37.81	37.81	-2.78%	4,062
Apr 27, 2026	38.00	39.39	38.00	38.89	38.89	2.34%	520
Apr 24, 2026	39.00	39.89	37.61	38.00	38.00	0.21%	4,246
Apr 23, 2026	37.77	38.89	37.05	37.92	37.92	0.40%	10,062
Apr 22, 2026	38.00	38.99	36.50	37.77	37.77	-3.30%	5,994
Apr 21, 2026	37.38	39.39	36.26	39.06	39.06	4.49%	4,193
Apr 20, 2026	38.92	39.80	36.85	37.38	37.38	-1.48%	4,979
Apr 17, 2026	36.00	38.39	36.00	37.94	37.94	4.63%	3,504
Apr 16, 2026	37.98	39.39	36.18	36.26	36.26	-1.15%	2,713
Apr 15, 2026	35.48	37.88	35.00	36.68	36.68	2.34%	37,005
Apr 13, 2026	35.27	36.50	32.58	35.84	35.84	-0.28%	9,476
Apr 10, 2026	36.70	36.78	35.00	35.94	35.94	0.90%	3,575
Apr 9, 2026	36.00	37.67	34.51	35.62	35.62	0.85%	8,926
Apr 8, 2026	35.00	37.79	34.00	35.32	35.32	2.23%	9,539
Apr 7, 2026	33.44	35.79	32.00	34.55	34.55	6.31%	6,054
Apr 6, 2026	33.69	33.69	31.05	32.50	32.50	-5.72%	7,369
Apr 2, 2026	31.40	34.47	30.02	34.47	34.47	9.74%	8,696
Apr 1, 2026	31.99	31.99	30.13	31.41	31.41	8.46%	1,739
Mar 30, 2026	28.65	31.84	28.40	28.96	28.96	-4.92%	10,639
Mar 27, 2026	30.20	32.50	30.00	30.46	30.46	-2.93%	4,020
Mar 25, 2026	32.40	33.66	30.50	31.38	31.38	5.48%	21,148
Mar 24, 2026	30.97	32.68	28.61	29.75	29.75	-3.25%	4,283
Mar 23, 2026	32.65	33.73	29.90	30.75	30.75	-9.10%	112,778
Mar 20, 2026	33.50	34.37	32.85	33.83	33.83	0.24%	8,375
Mar 19, 2026	36.00	36.00	32.60	33.75	33.75	0.12%	3,708
Mar 18, 2026	32.07	34.79	32.07	33.71	33.71	3.34%	2,423
Mar 17, 2026	34.79	37.00	32.01	32.62	32.62	-5.39%	17,358
Mar 16, 2026	31.75	35.68	31.10	34.48	34.48	10.51%	26,057
Mar 13, 2026	33.99	33.99	30.33	31.20	31.20	-4.03%	22,085
Mar 12, 2026	33.54	33.54	32.10	32.51	32.51	1.91%	19,043
Mar 11, 2026	33.25	34.98	31.60	31.90	31.90	-4.41%	12,250
Mar 10, 2026	33.80	33.80	31.70	33.37	33.37	5.33%	11,538
Mar 9, 2026	36.00	36.00	31.00	31.68	31.68	-9.56%	20,980
Mar 6, 2026	36.70	37.00	34.41	35.03	35.03	-4.63%	5,517
Mar 5, 2026	37.15	37.15	36.00	36.73	36.73	-0.97%	929
Mar 4, 2026	37.66	38.70	36.50	37.09	37.09	-1.04%	17,845
Mar 2, 2026	37.89	37.89	36.87	37.48	37.48	1.65%	612
Feb 27, 2026	37.85	38.11	36.75	36.87	36.87	-1.07%	11,891
Feb 26, 2026	38.39	38.39	36.60	37.27	37.27	-0.93%	2,110
Feb 25, 2026	38.75	38.75	36.80	37.62	37.62	0.48%	466
Feb 24, 2026	37.97	39.65	36.98	37.44	37.44	-1.40%	12,958
Feb 23, 2026	37.35	38.78	37.10	37.97	37.97	-0.16%	6,033
Feb 20, 2026	39.49	39.49	37.98	38.03	38.03	-1.37%	17,076