Zarea Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 30, 2026	39.49	39.80	39.12	39.32	39.32	-0.43%	231,555
Jul 29, 2026	40.20	40.50	39.13	39.49	39.49	-2.85%	247,815
Jul 28, 2026	41.90	41.90	40.50	40.65	40.65	-1.88%	295,157
Jul 27, 2026	39.49	41.89	39.20	41.43	41.43	8.74%	893,137
Jul 24, 2026	38.35	39.01	37.51	38.10	38.10	-1.50%	302,196
Jul 23, 2026	39.89	39.89	38.50	38.68	38.68	-1.85%	214,351
Jul 22, 2026	39.77	40.30	39.25	39.41	39.41	-0.91%	232,923
Jul 21, 2026	39.55	40.80	39.55	39.77	39.77	0.86%	283,472
Jul 20, 2026	40.10	40.10	38.01	39.43	39.43	-1.92%	520,657
Jul 17, 2026	41.00	41.29	40.00	40.20	40.20	-1.95%	300,338
Jul 16, 2026	40.49	41.75	40.08	41.00	41.00	2.55%	670,904
Jul 15, 2026	39.83	40.88	39.56	39.98	39.98	1.14%	560,540
Jul 14, 2026	42.13	42.40	38.42	39.53	39.53	-7.29%	1,606,556
Jul 13, 2026	42.90	42.95	42.20	42.64	42.64	-1.91%	567,143
Jul 10, 2026	43.00	43.75	43.00	43.47	43.47	1.52%	401,602
Jul 9, 2026	42.10	43.47	42.10	42.82	42.82	-	639,570
Jul 8, 2026	44.45	44.59	41.41	42.82	42.82	-3.71%	2,083,996
Jul 7, 2026	45.40	45.40	44.40	44.47	44.47	-0.83%	1,475,966
Jul 6, 2026	45.01	45.85	44.50	44.84	44.84	0.16%	1,303,269
Jul 3, 2026	45.49	45.50	44.00	44.77	44.77	-1.24%	637,754
Jul 2, 2026	46.00	46.24	45.00	45.33	45.33	-0.20%	1,157,543
Jul 1, 2026	45.30	46.49	45.30	45.42	45.42	0.93%	1,585,658
Jun 30, 2026	44.40	45.39	44.40	45.00	45.00	1.60%	467,764
Jun 29, 2026	45.05	45.75	44.06	44.29	44.29	-1.69%	811,425
Jun 24, 2026	44.00	45.90	43.99	45.05	45.05	2.46%	1,379,729
Jun 23, 2026	44.25	44.74	43.81	43.97	43.97	-0.57%	754,224
Jun 22, 2026	45.00	45.25	44.11	44.22	44.22	-0.05%	862,705
Jun 19, 2026	45.60	46.25	43.99	44.24	44.24	-2.85%	2,575,955
Jun 18, 2026	46.56	47.90	45.22	45.54	45.54	-2.04%	5,894,650
Jun 17, 2026	50.00	50.00	46.00	46.49	46.49	-4.32%	7,727,247
Jun 16, 2026	50.25	51.53	48.30	48.59	48.59	-0.06%	9,998,385
Jun 15, 2026	46.50	50.15	46.50	48.62	48.62	6.48%	3,739,260
Jun 12, 2026	45.59	46.10	45.02	45.66	45.66	1.42%	681,596
Jun 11, 2026	44.54	46.10	44.30	45.02	45.02	1.05%	692,789
Jun 10, 2026	45.50	45.50	44.50	44.55	44.55	-1.29%	349,086
Jun 9, 2026	45.02	45.75	44.90	45.13	45.13	2.17%	447,602
Jun 8, 2026	45.01	45.50	44.00	44.17	44.17	-3.64%	616,958
Jun 5, 2026	46.50	47.30	45.51	45.84	45.84	-0.61%	508,198
Jun 4, 2026	46.00	46.55	46.00	46.12	46.12	0.65%	455,179
Jun 3, 2026	46.75	46.99	45.53	45.82	45.82	-2.32%	495,388
Jun 2, 2026	47.01	48.30	46.60	46.91	46.91	-0.76%	906,419
Jun 1, 2026	46.80	49.00	46.00	47.27	47.27	0.40%	1,808,101
May 29, 2026	47.00	48.25	45.75	47.08	47.08	-0.19%	924,667
May 25, 2026	48.14	48.14	46.01	47.17	47.17	7.28%	1,143,093
May 22, 2026	45.25	45.25	43.51	43.97	43.97	-1.24%	451,139
May 21, 2026	44.33	45.33	44.00	44.52	44.52	2.46%	584,052
May 20, 2026	42.25	43.94	41.00	43.45	43.45	2.31%	754,307
May 19, 2026	43.99	43.99	42.00	42.47	42.47	0.28%	519,777
May 18, 2026	44.50	44.60	42.12	42.35	42.35	-5.15%	528,101
May 15, 2026	44.26	45.18	44.26	44.65	44.65	0.18%	238,165