Zenotech Laboratories Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 4, 2026	44.40	45.50	44.10	45.00	45.00	0.69%	7,984
Jun 3, 2026	43.30	45.00	43.30	44.69	44.69	0.13%	2,596
Jun 2, 2026	43.73	45.00	43.11	44.63	44.63	2.06%	2,748
Jun 1, 2026	44.20	45.50	43.51	43.73	43.73	-2.34%	2,405
May 29, 2026	44.57	45.75	44.00	44.78	44.78	-0.56%	6,355
May 27, 2026	45.06	46.11	44.80	45.03	45.03	-0.40%	1,563
May 26, 2026	46.89	46.89	44.52	45.21	45.21	-2.10%	3,727
May 25, 2026	43.52	46.18	43.52	46.18	46.18	4.98%	20,183
May 22, 2026	43.66	45.00	43.56	43.99	43.99	0.76%	6,038
May 21, 2026	44.25	45.95	43.26	43.66	43.66	-0.57%	5,492
May 20, 2026	44.75	45.40	43.75	43.91	43.91	-1.99%	2,348
May 19, 2026	44.10	45.00	43.60	44.80	44.80	2.99%	2,974
May 18, 2026	45.90	45.90	43.50	43.50	43.50	-3.33%	2,028
May 15, 2026	45.45	45.45	44.01	45.00	45.00	-0.18%	2,429
May 14, 2026	47.00	47.00	44.55	45.08	45.08	-2.95%	4,744
May 13, 2026	46.17	46.99	44.51	46.45	46.45	3.11%	4,500
May 12, 2026	46.74	46.74	44.30	45.05	45.05	-2.28%	1,762
May 11, 2026	47.95	47.95	45.90	46.10	46.10	-2.02%	1,550
May 8, 2026	47.50	48.00	46.20	47.05	47.05	-0.63%	5,249
May 7, 2026	46.29	47.42	45.18	47.35	47.35	4.83%	12,418
May 6, 2026	43.30	45.57	43.20	45.17	45.17	4.08%	11,395
May 5, 2026	44.00	44.50	42.90	43.40	43.40	-1.41%	3,997
May 4, 2026	44.00	44.90	43.40	44.02	44.02	0.94%	5,100
Apr 30, 2026	45.00	45.79	43.27	43.61	43.61	-4.22%	9,575
Apr 29, 2026	46.50	46.50	45.10	45.53	45.53	0.22%	5,522
Apr 28, 2026	46.70	46.70	45.10	45.43	45.43	-2.72%	7,857
Apr 27, 2026	46.41	47.34	46.02	46.70	46.70	2.64%	2,757
Apr 24, 2026	48.00	48.00	45.00	45.50	45.50	-2.99%	6,632
Apr 23, 2026	47.00	47.00	46.35	46.90	46.90	-0.21%	3,385
Apr 22, 2026	47.65	48.60	46.75	47.00	47.00	0.99%	6,590
Apr 21, 2026	45.70	48.00	45.70	46.54	46.54	-1.94%	2,045
Apr 20, 2026	48.56	49.37	47.02	47.46	47.46	-3.87%	20,090
Apr 17, 2026	48.00	49.55	48.00	49.37	49.37	2.79%	6,874
Apr 16, 2026	47.00	48.45	46.60	48.03	48.03	3.16%	6,803
Apr 15, 2026	47.50	49.27	46.15	46.56	46.56	-1.44%	7,692
Apr 13, 2026	49.25	49.25	47.05	47.24	47.24	-4.35%	5,186
Apr 10, 2026	48.50	49.94	47.00	49.39	49.39	2.87%	13,513
Apr 9, 2026	46.06	48.60	45.11	48.01	48.01	4.35%	21,369
Apr 8, 2026	45.00	46.98	45.00	46.01	46.01	7.78%	22,156
Apr 7, 2026	42.16	43.28	41.15	42.69	42.69	-0.14%	6,151
Apr 6, 2026	44.00	44.00	42.51	42.75	42.75	0.28%	3,133
Apr 2, 2026	37.50	43.70	36.04	42.63	42.63	13.08%	14,762
Apr 1, 2026	35.90	37.78	35.90	37.70	37.70	9.94%	12,863
Mar 30, 2026	35.42	36.29	33.55	34.29	34.29	-3.11%	18,974
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