Zarea Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 19, 2026	38.01	39.75	37.80	39.06	39.06	2.98%	649,055
Oct 16, 2026	37.88	38.40	37.82	37.93	37.93	-0.39%	159,170
Oct 15, 2026	37.87	39.45	37.87	38.08	38.08	0.55%	370,354
Oct 14, 2026	38.15	38.15	37.75	37.87	37.87	-0.05%	233,135
Oct 13, 2026	38.00	38.49	37.80	37.89	37.89	-0.47%	243,333
Oct 12, 2026	38.25	39.00	37.95	38.07	38.07	-2.13%	218,762
Oct 9, 2026	39.38	39.70	38.50	38.90	38.90	-0.51%	152,568
Oct 8, 2026	40.30	40.38	38.90	39.10	39.10	-1.73%	240,171
Oct 7, 2026	39.20	40.55	39.00	39.79	39.79	1.84%	301,577
Oct 6, 2026	39.29	39.50	38.55	39.07	39.07	1.01%	150,004
Oct 5, 2026	40.07	40.10	38.51	38.68	38.68	-4.28%	282,443
Oct 2, 2026	41.05	41.20	40.15	40.41	40.41	-1.73%	313,769
Oct 1, 2026	42.99	43.75	40.80	41.12	41.12	-4.35%	1,091,133
Sep 30, 2026	40.71	44.20	40.71	42.99	42.99	4.98%	4,667,122
Sep 29, 2026	40.67	41.86	40.40	40.95	40.95	0.69%	481,333
Sep 28, 2026	41.27	41.87	40.50	40.67	40.67	-2.19%	179,025
Sep 25, 2026	42.30	42.30	40.66	41.58	41.58	-1.33%	705,961
Sep 24, 2026	43.00	44.80	41.90	42.14	42.14	0.21%	3,084,552
Sep 23, 2026	39.20	42.98	39.00	42.05	42.05	7.63%	1,314,871
Sep 22, 2026	39.00	39.30	38.50	39.07	39.07	0.44%	145,177
Sep 21, 2026	39.15	39.74	38.71	38.90	38.90	-0.05%	161,267
Sep 18, 2026	38.45	39.10	38.10	38.92	38.92	2.18%	289,099
Sep 17, 2026	38.00	38.49	37.52	38.09	38.09	1.30%	157,543
Sep 16, 2026	38.25	38.25	37.11	37.60	37.60	-1.70%	77,123
Sep 15, 2026	37.60	38.99	37.60	38.25	38.25	2.60%	89,904
Sep 14, 2026	38.00	38.05	37.10	37.28	37.28	-2.23%	181,581
Sep 11, 2026	37.50	38.62	36.50	38.13	38.13	0.47%	476,982
Sep 10, 2026	39.60	39.70	37.53	37.95	37.95	-3.53%	536,559
Sep 9, 2026	39.21	40.25	39.00	39.34	39.34	-1.03%	265,021
Sep 8, 2026	40.75	40.75	39.50	39.75	39.75	-2.09%	460,630
Sep 7, 2026	40.00	41.48	39.41	40.60	40.60	3.47%	1,063,771
Sep 4, 2026	39.60	41.21	39.00	39.24	39.24	0.64%	709,928
Sep 3, 2026	38.77	39.68	38.55	38.99	38.99	0.57%	205,003
Sep 2, 2026	39.00	39.70	38.56	38.77	38.77	-1.30%	210,294
Sep 1, 2026	40.00	40.00	39.00	39.28	39.28	-0.56%	132,790
Aug 31, 2026	40.00	40.00	39.40	39.50	39.50	-0.90%	173,430
Aug 28, 2026	39.99	40.19	39.50	39.86	39.86	0.18%	159,921
Aug 27, 2026	40.05	40.40	39.51	39.79	39.79	-0.48%	311,163
Aug 25, 2026	40.26	40.99	39.85	39.98	39.98	-0.70%	229,864
Aug 24, 2026	40.10	41.60	39.81	40.26	40.26	1.39%	589,097
Aug 21, 2026	40.40	40.50	39.50	39.71	39.71	-0.28%	214,740
Aug 20, 2026	40.75	40.75	39.50	39.82	39.82	-0.95%	218,246
Aug 19, 2026	40.50	40.97	40.02	40.20	40.20	-0.22%	277,253
Aug 18, 2026	42.49	42.49	40.07	40.29	40.29	-4.86%	747,043
Aug 17, 2026	42.09	42.70	42.00	42.35	42.35	1.15%	470,488
Aug 13, 2026	42.00	42.36	41.63	41.87	41.87	-0.52%	253,668
Aug 12, 2026	42.80	43.17	41.90	42.09	42.09	-1.27%	387,660
Aug 11, 2026	43.15	43.79	42.40	42.63	42.63	-1.37%	496,390
Aug 10, 2026	43.61	44.00	43.10	43.22	43.22	-0.64%	323,616
Aug 7, 2026	43.12	44.40	43.12	43.50	43.50	-0.66%	554,823