ZEMAX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Oct 15, 2026	15.76	15.76	15.76	15.76	15.76	-1.56%
Oct 14, 2026	16.01	16.01	16.01	16.01	16.01	-1.72%
Oct 13, 2026	16.29	16.29	16.29	16.29	16.29	-1.51%
Oct 12, 2026	16.54	16.54	16.54	16.54	16.54	-0.42%
Oct 9, 2026	16.61	16.61	16.61	16.61	16.61	0.61%
Oct 8, 2026	16.51	16.51	16.51	16.51	16.51	-1.78%
Oct 7, 2026	16.81	16.81	16.81	16.81	16.81	-1.29%
Oct 6, 2026	17.03	17.03	17.03	17.03	17.03	-0.82%
Oct 5, 2026	17.17	17.17	17.17	17.17	17.17	1.90%
Oct 2, 2026	16.85	16.85	16.85	16.85	16.85	0.84%
Oct 1, 2026	16.71	16.71	16.71	16.71	16.71	0.18%
Sep 30, 2026	16.68	16.68	16.68	16.68	16.68	-0.06%
Sep 29, 2026	16.69	16.69	16.69	16.69	16.69	-0.42%
Sep 28, 2026	16.76	16.76	16.76	16.76	16.76	-1.18%
Sep 25, 2026	16.96	16.96	16.96	16.96	16.96	0.12%
Sep 24, 2026	16.94	16.94	16.94	16.94	16.94	-0.18%
Sep 23, 2026	16.97	16.97	16.97	16.97	16.97	-1.16%
Sep 22, 2026	17.17	17.17	17.17	17.17	17.17	-0.12%
Sep 21, 2026	17.19	17.19	17.19	17.19	17.19	2.14%
Sep 18, 2026	16.83	16.83	16.83	16.83	16.83	0.72%
Sep 17, 2026	16.71	16.71	16.71	16.71	16.71	0.97%
Sep 16, 2026	16.55	16.55	16.55	16.55	16.55	0.24%
Sep 15, 2026	16.51	16.51	16.51	16.51	16.51	-0.84%
Sep 14, 2026	16.65	16.65	16.65	16.65	16.65	-1.65%
Sep 11, 2026	16.93	16.93	16.93	16.93	16.93	0.12%
Sep 10, 2026	16.91	16.91	16.91	16.91	16.91	-0.82%
Sep 9, 2026	17.05	17.05	17.05	17.05	17.05	-0.35%
Sep 8, 2026	17.11	17.11	17.11	17.11	17.11	1.54%
Sep 4, 2026	16.85	16.85	16.85	16.85	16.85	0.30%
Sep 3, 2026	16.80	16.80	16.80	16.80	16.80	0.96%
Sep 2, 2026	16.64	16.64	16.64	16.64	16.64	-0.06%
Sep 1, 2026	16.65	16.65	16.65	16.65	16.65	-0.48%
Aug 31, 2026	16.73	16.73	16.73	16.73	16.73	-0.36%
Aug 28, 2026	16.79	16.79	16.79	16.79	16.79	-0.42%
Aug 27, 2026	16.86	16.86	16.86	16.86	16.86	0.24%
Aug 26, 2026	16.82	16.82	16.82	16.82	16.82	0.42%
Aug 25, 2026	16.75	16.75	16.75	16.75	16.75	0.84%
Aug 24, 2026	16.61	16.61	16.61	16.61	16.61	-1.89%
Aug 21, 2026	16.93	16.93	16.93	16.93	16.93	1.80%
Aug 20, 2026	16.63	16.63	16.63	16.63	16.63	1.28%
Aug 19, 2026	16.42	16.42	16.42	16.42	16.42	-1.08%
Aug 18, 2026	16.60	16.60	16.60	16.60	16.60	-1.07%
Aug 17, 2026	16.78	16.78	16.78	16.78	16.78	0.42%
Aug 14, 2026	16.71	16.71	16.71	16.71	16.71	-0.06%
Aug 13, 2026	16.72	16.72	16.72	16.72	16.72	1.09%
Aug 12, 2026	16.54	16.54	16.54	16.54	16.54	0.92%
Aug 11, 2026	16.39	16.39	16.39	16.39	16.39	-0.24%
Aug 10, 2026	16.43	16.43	16.43	16.43	16.43	-
Aug 7, 2026	16.43	16.43	16.43	16.43	16.43	0.49%
Aug 6, 2026	16.35	16.35	16.35	16.35	16.35	-1.51%