Zerun Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 27, 2026	63.38	64.72	62.23	64.08	64.08	-1.99%	1,845,102
Apr 24, 2026	67.00	67.31	64.70	65.38	65.38	-4.13%	2,364,078
Apr 23, 2026	70.51	70.90	67.80	68.20	68.20	-3.70%	2,661,301
Apr 22, 2026	72.50	72.50	70.40	70.82	70.82	-2.99%	2,960,801
Apr 21, 2026	71.80	73.00	70.89	73.00	73.00	1.02%	2,948,840
Apr 20, 2026	73.02	73.68	71.42	72.26	72.26	-2.34%	3,306,216
Apr 17, 2026	75.30	76.73	73.83	73.99	73.99	-4.37%	4,735,429
Apr 16, 2026	70.67	80.89	69.33	77.37	77.37	8.99%	6,326,878
Apr 15, 2026	69.20	70.99	68.80	70.99	70.99	2.60%	3,698,170
Apr 14, 2026	68.12	69.19	67.00	69.19	69.19	1.53%	2,668,801
Apr 13, 2026	66.78	68.36	66.00	68.15	68.15	1.72%	2,529,183
Apr 10, 2026	66.68	67.88	65.30	67.00	67.00	1.33%	1,971,157
Apr 9, 2026	66.03	66.20	64.01	66.12	66.12	-1.22%	1,537,462
Apr 8, 2026	64.98	66.99	64.34	66.94	66.94	5.40%	2,084,707
Apr 7, 2026	63.33	64.44	63.00	63.51	63.51	0.28%	1,338,782
Apr 3, 2026	66.19	66.49	63.22	63.33	63.33	-4.05%	1,732,792
Apr 2, 2026	66.27	67.85	65.22	66.00	66.00	-1.80%	2,183,114
Apr 1, 2026	67.72	69.37	65.80	67.21	67.21	1.04%	3,139,207
Mar 31, 2026	65.99	70.20	64.92	66.52	66.52	1.26%	3,702,007
Mar 30, 2026	65.81	66.22	63.56	65.69	65.69	-1.38%	1,988,438
Mar 27, 2026	66.00	67.23	65.01	66.61	66.61	-0.21%	1,947,024
Mar 26, 2026	69.67	69.97	65.91	66.75	66.75	-5.16%	2,926,341
Mar 25, 2026	71.49	72.69	69.53	70.38	70.38	-1.88%	3,560,386
Mar 24, 2026	73.11	74.73	67.87	71.73	71.73	0.32%	3,606,559
Mar 23, 2026	74.66	78.10	70.47	71.50	71.50	-7.09%	4,945,562
Mar 20, 2026	77.58	82.69	74.01	76.96	76.96	-0.27%	4,666,779
Mar 19, 2026	77.89	80.45	76.88	77.17	77.17	-2.06%	3,073,446
Mar 18, 2026	80.06	82.00	77.24	78.79	78.79	-2.08%	3,668,503
Mar 17, 2026	77.40	83.98	76.99	80.46	80.46	5.31%	5,266,434
Mar 16, 2026	77.78	77.95	75.71	76.40	76.40	-2.09%	2,067,191
Mar 13, 2026	76.30	79.87	75.68	78.03	78.03	-0.73%	2,680,817