ZLNDY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 2, 2026	13.33	13.40	13.27	13.31	-	-4.18%	4,232
Sep 1, 2026	14.04	14.04	13.88	13.89	13.89	-2.25%	23,780
Aug 31, 2026	14.27	14.29	14.17	14.21	14.21	2.23%	45,472
Aug 28, 2026	13.90	13.99	13.89	13.90	13.90	0.22%	34,808
Aug 27, 2026	13.60	13.92	13.60	13.87	13.87	3.10%	72,787
Aug 26, 2026	13.48	13.49	13.41	13.45	13.45	-1.30%	15,458
Aug 25, 2026	13.67	13.75	13.61	13.63	13.63	2.40%	24,338
Aug 24, 2026	13.25	13.36	13.25	13.31	13.31	0.68%	46,982
Aug 21, 2026	13.18	13.27	13.18	13.22	13.22	1.15%	25,561
Aug 20, 2026	13.07	13.11	13.00	13.07	13.07	-0.38%	41,791
Aug 19, 2026	13.10	13.17	13.08	13.12	13.12	0.38%	35,491
Aug 18, 2026	13.05	13.19	13.05	13.07	13.07	-0.46%	41,428
Aug 17, 2026	13.15	13.16	13.07	13.13	13.13	-3.53%	40,821
Aug 14, 2026	13.77	13.77	13.56	13.61	13.61	-1.59%	18,995
Aug 13, 2026	13.92	13.92	13.76	13.83	13.83	0.22%	25,488
Aug 12, 2026	14.08	14.08	13.79	13.80	13.80	-0.29%	71,577
Aug 11, 2026	14.02	14.03	13.82	13.84	13.84	-2.88%	26,118
Aug 10, 2026	14.18	14.27	14.16	14.25	14.25	0.42%	23,813
Aug 7, 2026	14.34	14.37	14.15	14.19	14.19	-1.87%	25,272
Aug 6, 2026	14.62	14.65	14.41	14.46	14.46	1.90%	33,186
Aug 5, 2026	14.02	14.27	14.02	14.19	14.19	-2.87%	24,498
Aug 4, 2026	14.48	14.81	14.35	14.61	14.61	-12.93%	25,360
Aug 3, 2026	16.84	16.84	16.72	16.78	16.78	3.07%	15,072
Jul 31, 2026	16.44	16.44	16.23	16.28	16.28	-2.75%	25,406
Jul 30, 2026	16.88	17.03	16.63	16.74	16.74	-2.73%	15,594
Jul 29, 2026	16.91	17.37	16.91	17.21	17.21	1.41%	42,785
Jul 28, 2026	16.51	17.00	16.51	16.97	16.97	4.30%	31,692
Jul 27, 2026	16.21	16.39	16.21	16.27	16.27	4.76%	27,344
Jul 24, 2026	15.41	15.62	15.41	15.53	15.53	0.98%	12,269
Jul 23, 2026	15.55	15.55	15.33	15.38	15.38	-4.23%	20,930
Jul 22, 2026	16.33	16.33	16.06	16.06	16.06	-0.06%	14,551
Jul 21, 2026	16.07	16.12	15.96	16.07	16.07	0.25%	23,251
Jul 20, 2026	16.16	16.23	16.02	16.03	16.03	0.94%	31,822
Jul 17, 2026	15.81	15.94	15.74	15.88	15.88	0.19%	21,469
Jul 16, 2026	15.71	15.90	15.66	15.85	15.85	-	22,336
Jul 15, 2026	15.67	15.98	15.67	15.85	15.85	0.51%	43,656
Jul 14, 2026	15.57	15.88	15.56	15.77	15.77	2.74%	264,620
Jul 13, 2026	15.56	15.62	15.35	15.35	15.35	-0.26%	30,502
Jul 10, 2026	15.37	15.50	15.37	15.39	15.39	-0.06%	40,740
Jul 9, 2026	15.01	15.44	15.01	15.40	15.40	2.80%	16,459
Jul 8, 2026	14.90	15.00	14.82	14.98	14.98	-3.35%	31,341
Jul 7, 2026	15.61	15.61	15.45	15.50	15.50	-0.13%	26,818
Jul 6, 2026	15.47	15.53	15.44	15.52	15.52	1.77%	22,235
Jul 2, 2026	15.03	15.25	15.02	15.25	15.25	4.67%	42,505
Jul 1, 2026	14.34	14.67	14.34	14.57	14.57	0.69%	18,361
Jun 30, 2026	14.33	14.57	14.33	14.47	14.47	0.56%	34,002
Jun 29, 2026	14.62	14.64	14.35	14.39	14.39	1.98%	28,547
Jun 26, 2026	14.08	14.15	13.98	14.11	14.11	-6.49%	29,155
Jun 25, 2026	15.20	15.24	15.06	15.09	15.09	1.34%	43,285
Jun 24, 2026	14.77	14.94	14.76	14.89	14.89	2.83%	23,669