Zodiac Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	300.00	300.00	294.00	295.80	295.80	-1.55%	9,472
May 27, 2026	302.20	307.00	295.55	300.45	300.45	-2.40%	16,878
May 26, 2026	318.00	318.00	304.30	307.85	307.85	-3.89%	26,229
May 25, 2026	317.70	320.45	310.10	320.30	320.30	4.95%	17,799
May 22, 2026	303.50	313.00	295.00	305.20	305.20	0.56%	7,552
May 21, 2026	300.00	308.35	295.00	303.50	303.50	3.34%	19,072
May 20, 2026	297.35	297.50	285.25	293.70	293.70	0.02%	7,741
May 19, 2026	286.00	295.80	281.00	293.65	293.65	4.22%	9,999
May 18, 2026	290.15	293.00	281.00	281.75	281.75	-4.69%	11,255
May 15, 2026	298.95	298.95	292.10	295.60	295.60	-0.44%	4,262
May 14, 2026	297.95	307.90	290.25	296.90	296.90	0.80%	9,297
May 13, 2026	303.95	303.95	287.65	294.55	294.55	-1.95%	12,997
May 12, 2026	318.90	320.00	299.95	300.40	300.40	-4.85%	13,570
May 11, 2026	324.70	324.95	315.00	315.70	315.70	-1.41%	4,976
May 8, 2026	315.25	329.95	315.00	320.20	320.20	-0.44%	8,288
May 7, 2026	321.50	324.80	308.05	321.60	321.60	1.77%	7,860
May 6, 2026	321.00	326.90	308.00	316.00	316.00	-1.56%	8,210
May 5, 2026	322.70	332.95	308.55	321.00	321.00	-0.53%	14,528
May 4, 2026	329.95	338.80	315.00	322.70	322.70	-0.62%	14,102
Apr 30, 2026	337.00	341.34	320.00	324.72	324.72	-2.40%	16,146
Apr 29, 2026	346.72	354.00	329.39	332.69	332.69	-4.05%	31,045
Apr 28, 2026	342.01	365.99	342.01	346.72	346.72	-1.87%	80,615
Apr 27, 2026	353.50	368.78	347.27	353.32	353.32	2.25%	119,903
Apr 24, 2026	379.89	391.41	336.00	345.54	345.54	-2.89%	852,567
Apr 23, 2026	301.00	355.83	298.54	355.83	355.83	20.00%	857,045
Apr 22, 2026	299.00	299.00	292.00	296.53	296.53	0.65%	14,813
Apr 21, 2026	298.00	308.50	292.10	294.61	294.61	-0.51%	18,502
Apr 20, 2026	297.17	300.55	292.02	296.11	296.11	-1.48%	30,812
Apr 17, 2026	290.92	311.60	290.92	300.55	300.55	3.53%	77,496
Apr 16, 2026	290.00	294.87	287.28	290.29	290.29	0.82%	18,556
Apr 15, 2026	293.92	296.81	285.07	287.94	287.94	0.77%	41,406
Apr 13, 2026	261.01	304.65	261.00	285.74	285.74	2.09%	51,150
Apr 10, 2026	274.99	296.99	272.36	279.90	279.90	3.97%	47,959
Apr 9, 2026	284.88	284.88	265.51	269.20	269.20	-2.40%	22,124
Apr 8, 2026	261.90	286.65	256.50	275.83	275.83	10.76%	75,187
Apr 7, 2026	238.50	255.00	238.50	249.04	249.04	3.16%	18,622
Apr 6, 2026	244.09	249.99	235.20	241.42	241.42	-1.28%	18,548
Apr 2, 2026	235.00	248.00	230.00	244.54	244.54	1.28%	19,168
Apr 1, 2026	217.50	248.00	217.50	241.44	241.44	13.09%	31,870
Mar 30, 2026	226.00	234.89	205.55	213.50	213.50	-5.56%	32,979
Mar 27, 2026	234.20	240.00	223.00	226.08	226.08	-6.35%	25,641
Mar 25, 2026	246.00	251.00	239.06	241.42	241.42	-1.31%	51,842
Mar 24, 2026	244.20	251.07	240.12	244.63	244.63	0.22%	10,552
Mar 23, 2026	253.50	253.50	240.00	244.10	244.10	-3.40%	14,024
Mar 20, 2026	247.00	257.70	247.00	252.70	252.70	1.56%	23,395
Mar 19, 2026	255.00	255.00	245.39	248.83	248.83	-2.68%	13,919
Mar 18, 2026	241.00	260.90	237.21	255.68	255.68	8.57%	39,570
Mar 17, 2026	225.00	241.98	225.00	235.49	235.49	1.15%	15,401
Mar 16, 2026	233.97	238.08	228.00	232.82	232.82	-2.48%	24,287
Mar 13, 2026	246.37	246.37	232.02	238.74	238.74	-1.51%	17,854