Zerun Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	2,961,701
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%	2,183,214
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%	1,947,124
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%	2,067,291
Mar 13, 2026	76.30	79.87	75.68	78.03	78.03	-0.73%	2,680,817
Mar 12, 2026	82.25	82.77	76.50	78.60	78.60	-7.49%	4,144,137
Mar 11, 2026	80.00	87.02	79.10	84.96	84.96	5.87%	5,613,050
Mar 10, 2026	79.49	80.50	78.21	80.25	80.25	1.87%	2,704,290
Mar 9, 2026	77.77	79.10	77.00	78.78	78.78	-0.73%	2,147,490
Mar 6, 2026	80.00	81.93	78.99	79.36	79.36	-1.21%	2,431,143
Mar 5, 2026	83.04	83.61	79.47	80.33	80.33	-1.80%	2,636,680
Mar 4, 2026	81.00	85.00	77.59	81.80	81.80	-2.79%	3,750,801
Mar 3, 2026	83.87	91.02	83.55	84.15	84.15	-0.66%	3,950,499
Mar 2, 2026	85.47	89.59	84.40	84.71	84.71	-9.38%	4,217,390
Feb 27, 2026	88.08	95.80	88.08	93.48	93.48	5.57%	6,013,205
Feb 26, 2026	88.00	89.00	85.58	88.55	88.55	0.52%	2,869,254
Feb 25, 2026	89.43	91.96	85.58	88.09	88.09	-2.12%	3,905,783
Feb 24, 2026	90.00	91.39	87.70	90.00	90.00	1.43%	3,172,310
Feb 13, 2026	93.03	95.86	88.38	88.73	88.73	-7.23%	4,512,467
Feb 12, 2026	94.52	99.98	93.90	95.65	95.65	-1.70%	4,777,380
Feb 11, 2026	104.40	107.00	95.95	97.30	97.30	-6.98%	5,323,234
Feb 10, 2026	98.00	107.88	97.31	104.60	104.60	-3.04%	6,796,954
Feb 9, 2026	102.86	113.80	100.50	107.88	107.88	3.84%	8,346,535
Feb 6, 2026	88.44	108.60	88.44	103.89	103.89	12.19%	8,585,920