ZEMAX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Jul 8, 2026	16.47	16.47	16.47	16.47	16.47	-0.30%
Jul 7, 2026	16.52	16.52	16.52	16.52	16.52	-2.99%
Jul 6, 2026	17.03	17.03	17.03	17.03	17.03	3.34%
Jul 2, 2026	16.48	16.48	16.48	16.48	16.48	-2.08%
Jul 1, 2026	16.83	16.83	16.83	16.83	16.83	-1.29%
Jun 30, 2026	17.05	17.05	17.05	17.05	17.05	0.89%
Jun 29, 2026	16.90	16.90	16.90	16.90	16.90	1.08%
Jun 26, 2026	16.72	16.72	16.72	16.72	16.72	-2.39%
Jun 25, 2026	17.13	17.13	17.13	17.13	17.13	1.72%
Jun 24, 2026	16.84	16.84	16.84	16.84	16.84	0.96%
Jun 23, 2026	16.68	16.68	16.68	16.68	16.68	-4.79%
Jun 22, 2026	17.52	17.52	17.52	17.52	17.52	0.46%
Jun 18, 2026	17.44	17.44	17.44	17.44	17.44	2.29%
Jun 17, 2026	17.05	17.05	17.05	17.05	17.05	-0.18%
Jun 16, 2026	17.08	17.08	17.08	17.08	17.08	-0.18%
Jun 15, 2026	17.11	17.11	17.11	17.11	17.11	3.07%
Jun 12, 2026	16.60	16.60	16.60	16.60	16.60	1.28%
Jun 11, 2026	16.39	16.39	16.39	16.39	16.39	2.69%
Jun 10, 2026	15.96	15.96	15.96	15.96	15.96	-3.51%
Jun 9, 2026	16.54	16.54	16.54	16.54	16.54	3.31%
Jun 8, 2026	16.01	16.01	16.01	16.01	16.01	-0.93%
Jun 5, 2026	16.16	16.16	16.16	16.16	16.16	-5.00%
Jun 4, 2026	17.01	17.01	17.01	17.01	17.01	-0.87%
Jun 3, 2026	17.16	17.16	17.16	17.16	17.16	-1.04%
Jun 2, 2026	17.34	17.34	17.34	17.34	17.34	1.11%
Jun 1, 2026	17.15	17.15	17.15	17.15	17.15	1.06%
May 29, 2026	16.97	16.97	16.97	16.97	16.97	0.47%
May 28, 2026	16.89	16.89	16.89	16.89	16.89	-0.18%
May 27, 2026	16.92	16.92	16.92	16.92	16.92	1.20%
May 26, 2026	16.72	16.72	16.72	16.72	16.72	2.39%
May 22, 2026	16.33	16.33	16.33	16.33	16.33	0.49%
May 21, 2026	16.25	16.25	16.25	16.25	16.25	1.37%
May 20, 2026	16.03	16.03	16.03	16.03	16.03	1.33%
May 19, 2026	15.82	15.82	15.82	15.82	15.82	-1.80%
May 18, 2026	16.11	16.11	16.11	16.11	16.11	-0.12%
May 15, 2026	16.13	16.13	16.13	16.13	16.13	-3.59%
May 14, 2026	16.73	16.73	16.73	16.73	16.73	0.84%
May 13, 2026	16.59	16.59	16.59	16.59	16.59	0.85%
May 12, 2026	16.45	16.45	16.45	16.45	16.45	-1.61%
May 11, 2026	16.72	16.72	16.72	16.72	16.72	0.66%
May 8, 2026	16.61	16.61	16.61	16.61	16.61	-0.18%
May 7, 2026	16.64	16.64	16.64	16.64	16.64	0.30%
May 6, 2026	16.59	16.59	16.59	16.59	16.59	4.01%
May 5, 2026	15.95	15.95	15.95	15.95	15.95	0.63%
May 4, 2026	15.85	15.85	15.85	15.85	15.85	3.19%
May 1, 2026	15.36	15.36	15.36	15.36	15.36	-0.90%
Apr 30, 2026	15.50	15.50	15.50	15.50	15.50	-0.06%
Apr 29, 2026	15.51	15.51	15.51	15.51	15.51	0.13%
Apr 28, 2026	15.49	15.49	15.49	15.49	15.49	-0.77%
Apr 27, 2026	15.61	15.61	15.61	15.61	15.61	0.77%