Zenotech Laboratories Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 9, 2026	38.50	39.00	38.50	39.00	39.00	1.91%	217
Nov 8, 2026	39.50	39.50	37.01	38.27	38.27	-0.44%	5,605
Nov 6, 2026	38.50	38.79	38.01	38.44	38.44	0.08%	3,491
Nov 5, 2026	39.20	39.20	37.25	38.41	38.41	-0.34%	6,383
Nov 4, 2026	38.80	39.45	37.50	38.54	38.54	1.21%	3,488
Nov 3, 2026	38.16	39.49	37.48	38.08	38.08	-0.68%	8,184
Nov 2, 2026	38.74	39.50	38.13	38.34	38.34	-0.44%	4,168
Oct 30, 2026	38.44	38.80	38.00	38.51	38.51	1.48%	6,968
Oct 29, 2026	38.06	39.20	36.92	37.95	37.95	0.40%	19,861
Oct 28, 2026	38.58	38.89	37.58	37.80	37.80	-1.84%	6,651
Oct 27, 2026	39.45	39.80	38.00	38.51	38.51	-1.28%	6,109
Oct 26, 2026	39.16	39.44	36.86	39.01	39.01	-3.23%	8,930
Oct 23, 2026	39.99	40.80	39.02	40.31	40.31	2.05%	3,902
Oct 22, 2026	41.50	41.79	39.50	39.50	39.50	-3.78%	16,200
Oct 21, 2026	42.75	42.76	41.00	41.05	41.05	-4.29%	7,458
Oct 19, 2026	42.01	43.40	42.01	42.89	42.89	-0.39%	1,129
Oct 16, 2026	43.95	43.95	43.00	43.06	43.06	-2.03%	1,174
Oct 15, 2026	42.75	44.25	41.80	43.95	43.95	1.03%	7,862
Oct 14, 2026	43.50	44.00	42.57	43.50	43.50	-0.37%	2,543
Oct 13, 2026	42.25	44.00	41.50	43.66	43.66	3.34%	4,093
Oct 12, 2026	42.26	43.40	42.25	42.25	42.25	-1.90%	4,161
Oct 9, 2026	41.62	43.50	41.10	43.07	43.07	3.61%	14,643
Oct 8, 2026	41.50	42.65	41.50	41.57	41.57	-0.34%	6,252
Oct 7, 2026	41.71	43.20	41.55	41.71	41.71	-0.22%	11,040
Oct 6, 2026	42.40	44.00	41.50	41.80	41.80	-0.78%	22,279
Oct 5, 2026	41.99	44.00	41.00	42.13	42.13	0.33%	8,235
Oct 1, 2026	41.83	42.15	41.10	41.99	41.99	0.38%	8,071
Sep 30, 2026	42.51	42.51	41.76	41.83	41.83	-1.60%	10,469
Sep 29, 2026	42.79	43.00	41.40	42.51	42.51	1.02%	4,709
Sep 28, 2026	42.16	43.50	42.00	42.08	42.08	-0.17%	3,014
Sep 25, 2026	43.10	43.99	41.01	42.15	42.15	-3.13%	12,086
Sep 24, 2026	44.58	44.97	43.03	43.51	43.51	-2.25%	15,941
Sep 23, 2026	45.06	45.97	44.50	44.51	44.51	-1.09%	5,288
Sep 22, 2026	45.25	46.00	45.00	45.00	45.00	0.36%	8,503
Sep 21, 2026	44.58	45.19	44.01	44.84	44.84	1.36%	3,221
Sep 18, 2026	44.76	45.88	44.10	44.24	44.24	-1.69%	1,334
Sep 17, 2026	44.50	45.00	43.85	45.00	45.00	1.47%	3,559
Sep 16, 2026	44.58	44.85	44.07	44.35	44.35	0.20%	3,976
Sep 15, 2026	44.58	45.43	43.76	44.26	44.26	-1.60%	6,503
Sep 11, 2026	45.06	45.86	43.45	44.98	44.98	0.69%	2,675
Sep 10, 2026	45.39	46.19	44.28	44.67	44.67	-1.59%	10,271
Sep 9, 2026	46.68	47.00	44.52	45.39	45.39	-1.88%	14,018
Sep 8, 2026	46.50	48.00	45.52	46.26	46.26	0.37%	14,478
Sep 7, 2026	45.99	46.90	45.18	46.09	46.09	1.07%	6,484
Sep 4, 2026	46.44	46.44	45.11	45.60	45.60	0.02%	8,227
Sep 3, 2026	45.99	47.00	45.50	45.59	45.59	-0.61%	10,482
Sep 2, 2026	45.58	46.90	44.65	45.87	45.87	-1.14%	15,036
Sep 1, 2026	45.37	47.47	45.37	46.40	46.40	0.32%	2,395
Aug 31, 2026	45.87	47.43	45.65	46.25	46.25	-1.47%	4,980
Aug 28, 2026	45.10	50.00	44.71	46.94	46.94	4.13%	41,762