Zerun Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 3, 2026	37.99	39.68	37.48	39.64	39.64	4.92%	1,443,664
Jul 31, 2026	36.82	37.99	36.82	37.78	37.78	3.06%	1,208,800
Jul 30, 2026	37.18	38.37	36.35	36.66	36.66	-2.11%	1,191,701
Jul 29, 2026	36.88	37.93	36.27	37.45	37.45	1.35%	1,181,338
Jul 28, 2026	36.18	37.77	36.18	36.95	36.95	0.49%	1,174,223
Jul 27, 2026	35.44	36.78	35.44	36.77	36.77	2.82%	825,053
Jul 24, 2026	36.10	36.70	35.42	35.76	35.76	-2.67%	941,700
Jul 23, 2026	34.58	36.85	34.58	36.74	36.74	5.09%	1,282,536
Jul 22, 2026	34.60	36.50	34.60	34.96	34.96	-0.63%	1,059,213
Jul 21, 2026	35.27	35.69	33.01	35.18	35.18	-0.68%	2,005,566
Jul 20, 2026	36.61	37.96	34.55	35.42	35.42	-3.36%	1,943,819
Jul 17, 2026	38.20	38.77	36.02	36.65	36.65	-4.36%	1,300,200
Jul 16, 2026	38.00	39.50	37.15	38.32	38.32	0.58%	1,255,670
Jul 15, 2026	37.41	38.80	37.11	38.10	38.10	1.63%	909,108
Jul 14, 2026	37.33	37.52	36.36	37.49	37.49	0.43%	874,400
Jul 13, 2026	39.59	40.00	37.18	37.33	37.33	-7.19%	1,166,728
Jul 10, 2026	38.69	41.77	38.25	40.22	40.22	3.13%	1,499,561
Jul 9, 2026	39.19	39.98	37.63	39.00	39.00	-0.18%	1,107,584
Jul 8, 2026	40.72	40.90	38.74	39.07	39.07	-1.98%	836,728
Jul 7, 2026	41.16	41.60	39.63	39.86	39.86	-3.25%	1,053,228
Jul 6, 2026	42.02	43.48	41.20	41.20	41.20	-3.65%	1,042,428
Jul 3, 2026	42.82	43.39	41.86	42.76	42.76	0.97%	1,278,873
Jul 2, 2026	42.52	44.58	42.03	42.35	42.35	-0.38%	1,603,300
Jul 1, 2026	42.11	43.28	41.02	42.51	42.51	0.95%	1,235,800
Jun 30, 2026	41.62	42.85	41.13	42.11	42.11	1.15%	867,000
Jun 29, 2026	41.93	42.35	40.21	41.63	41.63	-0.72%	1,384,665
Jun 26, 2026	42.84	43.48	41.80	41.93	41.93	-3.01%	1,324,773
Jun 25, 2026	44.00	44.31	42.47	43.23	43.23	-1.77%	1,286,950
Jun 24, 2026	44.91	45.28	43.32	44.01	44.01	-2.85%	1,086,678
Jun 23, 2026	45.31	46.58	45.12	45.30	45.30	-1.22%	1,373,100
Jun 22, 2026	45.10	45.86	43.81	45.86	45.86	0.66%	1,526,978
Jun 18, 2026	46.48	46.48	45.18	45.56	45.56	-1.51%	1,203,128
Jun 17, 2026	48.11	48.11	46.00	46.26	46.26	-3.85%	1,798,472
Jun 16, 2026	47.30	48.99	47.05	48.11	48.11	2.43%	2,205,768
Jun 15, 2026	46.07	47.50	46.07	46.97	46.97	2.38%	1,513,612
Jun 12, 2026	45.94	46.88	45.44	45.88	45.88	1.17%	1,633,428
Jun 11, 2026	45.36	46.40	44.44	45.35	45.35	-1.52%	1,022,300
Jun 10, 2026	46.51	46.89	44.69	46.05	46.05	-1.96%	1,197,179
Jun 9, 2026	47.00	47.70	45.76	46.97	46.97	0.66%	1,248,809
Jun 8, 2026	48.00	48.84	45.89	46.66	46.66	-5.41%	1,482,418
Jun 5, 2026	49.50	50.00	47.87	49.33	49.33	-0.34%	1,390,300
Jun 4, 2026	49.51	49.90	48.60	49.50	49.50	-0.88%	1,167,021
Jun 3, 2026	50.83	50.84	49.50	49.94	49.94	-1.77%	1,221,381
Jun 2, 2026	52.89	52.89	49.92	50.84	50.84	-2.87%	1,109,672
Jun 1, 2026	51.99	53.60	51.57	52.34	52.34	1.51%	1,283,347
May 29, 2026	54.00	54.00	51.22	51.56	51.56	-4.43%	1,266,292
May 28, 2026	54.00	54.77	52.41	53.95	53.95	-0.22%	1,535,644
May 27, 2026	54.80	59.48	53.80	54.07	54.07	-1.42%	2,164,872
May 26, 2026	56.68	56.68	53.95	54.85	54.85	-3.43%	1,271,873
May 25, 2026	58.07	58.70	55.64	56.80	56.80	-2.04%	1,244,470