Zenotech Laboratories Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	38.00	38.00	34.50	35.39	35.39	-7.69%	70,458
Mar 25, 2026	37.29	38.70	36.70	38.34	38.34	4.87%	15,774
Mar 24, 2026	35.26	38.01	35.26	36.56	36.56	0.83%	13,237
Mar 23, 2026	40.70	40.70	34.99	36.26	36.26	-9.35%	21,077
Mar 20, 2026	40.50	41.84	39.07	40.00	40.00	-2.08%	6,601
Mar 19, 2026	40.22	41.70	40.10	40.85	40.85	-0.87%	40,254
Mar 18, 2026	40.93	41.80	40.02	41.21	41.21	1.53%	12,684
Mar 17, 2026	41.00	41.00	39.35	40.59	40.59	4.29%	25,899
Mar 16, 2026	41.58	41.90	37.90	38.92	38.92	-4.51%	61,405
Mar 13, 2026	41.80	42.50	40.40	40.76	40.76	-2.88%	62,002
Mar 12, 2026	42.55	43.82	41.53	41.97	41.97	-2.03%	11,314
Mar 11, 2026	42.25	44.00	42.25	42.84	42.84	2.00%	7,086
Mar 10, 2026	43.00	43.00	41.20	42.00	42.00	1.92%	6,384
Mar 9, 2026	44.98	44.98	41.00	41.21	41.21	-6.55%	16,575
Mar 6, 2026	43.49	44.47	43.16	44.10	44.10	2.46%	8,345
Mar 5, 2026	45.45	45.45	42.05	43.04	43.04	-1.17%	18,696
Mar 4, 2026	43.72	45.64	43.00	43.55	43.55	-3.39%	16,140
Mar 2, 2026	44.61	46.80	43.13	45.08	45.08	-0.09%	8,791
Feb 27, 2026	46.98	46.98	44.78	45.12	45.12	-0.44%	4,159
Feb 26, 2026	45.50	46.87	45.30	45.32	45.32	0.09%	1,089
Feb 25, 2026	46.80	46.80	45.25	45.28	45.28	0.47%	332
Feb 24, 2026	47.50	47.50	45.05	45.07	45.07	-4.65%	12,287
Feb 23, 2026	47.00	47.74	46.30	47.27	47.27	1.96%	4,871
Feb 20, 2026	45.50	46.75	45.40	46.36	46.36	2.16%	10,190
Feb 19, 2026	46.00	46.50	44.00	45.38	45.38	-1.35%	16,051
Feb 18, 2026	46.48	46.48	45.02	46.00	46.00	0.63%	6,369
Feb 17, 2026	45.80	46.74	45.57	45.71	45.71	-0.52%	2,652
Feb 16, 2026	45.16	46.24	44.62	45.95	45.95	1.82%	18,480
Feb 13, 2026	46.98	46.98	45.00	45.13	45.13	-3.07%	5,468
Feb 12, 2026	46.99	46.99	45.71	46.56	46.56	0.63%	4,069
Feb 11, 2026	46.10	47.40	46.02	46.27	46.27	-1.28%	2,502
Feb 10, 2026	47.89	47.89	45.56	46.87	46.87	0.73%	6,496
Feb 9, 2026	46.90	47.40	46.23	46.53	46.53	1.82%	9,536
Feb 6, 2026	45.50	45.79	44.00	45.70	45.70	2.19%	10,785
Feb 5, 2026	45.25	45.38	44.13	44.72	44.72	-1.71%	3,607
Feb 4, 2026	44.00	45.89	44.00	45.50	45.50	1.54%	8,767
Feb 3, 2026	45.00	45.00	43.83	44.81	44.81	2.14%	19,684
Feb 2, 2026	44.99	44.99	43.05	43.87	43.87	-1.94%	3,035
Feb 1, 2026	44.90	45.00	43.50	44.74	44.74	-0.04%	4,438
Jan 30, 2026	44.90	45.00	43.80	44.76	44.76	2.08%	42,136
Jan 29, 2026	47.50	47.50	43.05	43.85	43.85	-6.20%	27,512
Jan 28, 2026	43.01	47.00	43.01	46.75	46.75	5.82%	4,177
Jan 27, 2026	46.49	46.49	44.05	44.18	44.18	-4.97%	14,081
Jan 23, 2026	46.95	46.99	45.20	46.49	46.49	0.06%	10,212
Jan 22, 2026	44.63	46.65	44.00	46.46	46.46	1.35%	10,576
Jan 21, 2026	45.50	46.40	44.31	45.84	45.84	3.31%	9,003
Jan 20, 2026	45.71	46.48	44.10	44.37	44.37	-2.93%	10,350
Jan 19, 2026	45.25	46.49	45.25	45.71	45.71	-2.39%	1,834
Jan 16, 2026	45.97	46.94	45.90	46.83	46.83	1.36%	1,688
Jan 14, 2026	46.00	46.99	45.55	46.20	46.20	-1.68%	15,240