Zerun Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 22, 2026	56.49	58.66	55.52	57.98	57.98	3.96%	1,648,166
May 21, 2026	59.22	59.45	55.55	55.77	55.77	-5.44%	1,865,709
May 20, 2026	59.73	59.85	57.15	58.98	58.98	-0.66%	1,690,517
May 19, 2026	60.04	61.49	58.72	59.37	59.37	-1.87%	1,476,414
May 18, 2026	61.01	61.28	59.60	60.50	60.50	-1.63%	1,784,498
May 15, 2026	61.97	62.78	59.32	61.50	61.50	-1.14%	2,114,102
May 14, 2026	62.70	65.45	62.21	62.21	62.21	-1.13%	2,361,183
May 13, 2026	63.71	64.57	62.62	62.92	62.92	-1.22%	1,937,783
May 12, 2026	67.10	69.60	63.64	63.70	63.70	-3.89%	2,713,554
May 11, 2026	65.67	67.14	64.52	66.28	66.28	1.95%	2,032,000
May 8, 2026	63.83	65.63	62.47	65.01	65.01	1.83%	1,692,816
May 7, 2026	63.10	64.89	62.50	63.84	63.84	1.98%	1,852,058
May 6, 2026	61.29	64.21	61.10	62.60	62.60	2.14%	1,800,550
Apr 30, 2026	60.17	61.46	59.50	61.29	61.29	0.77%	1,366,602
Apr 29, 2026	59.13	61.40	56.00	60.82	60.82	-1.12%	1,987,947
Apr 28, 2026	63.21	63.95	60.90	61.51	61.51	-4.01%	1,957,305