Zenitron Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	75.80	76.50	73.80	75.00	75.00	0.94%	3,608,619
Jun 17, 2026	70.80	74.30	70.10	74.30	74.30	3.46%	3,478,886
Jun 16, 2026	76.60	77.70	74.80	74.80	71.81	-1.19%	3,712,034
Jun 15, 2026	76.50	77.20	74.80	75.70	72.68	0.93%	2,667,540
Jun 12, 2026	77.00	77.80	74.60	75.00	72.00	1.08%	1,969,685
Jun 11, 2026	75.20	76.10	72.40	74.20	71.24	-1.98%	2,321,928
Jun 10, 2026	76.40	79.30	75.50	75.70	72.68	-2.70%	2,560,844
Jun 9, 2026	76.80	79.70	76.70	77.80	74.69	4.15%	3,317,714
Jun 8, 2026	70.90	75.00	70.90	74.70	71.72	-5.08%	3,231,680
Jun 5, 2026	83.50	83.50	78.10	78.70	75.56	-5.97%	5,010,836
Jun 4, 2026	83.50	86.00	83.50	83.70	80.36	0.36%	3,531,688
Jun 3, 2026	84.80	85.20	83.10	83.40	80.07	-0.71%	3,541,818
Jun 2, 2026	81.80	84.00	80.60	84.00	80.64	3.58%	4,333,886
Jun 1, 2026	81.50	82.20	80.50	81.10	77.86	-0.49%	2,550,572
May 29, 2026	83.50	83.50	80.60	81.50	78.24	0.37%	2,980,755
May 28, 2026	82.10	84.10	80.80	81.20	77.96	-0.25%	4,307,286
May 27, 2026	84.20	85.40	80.30	81.40	78.15	-0.25%	4,861,113
May 26, 2026	81.50	83.30	80.90	81.60	78.34	0.37%	3,110,682
May 25, 2026	83.00	83.40	79.70	81.30	78.05	-1.22%	5,431,367
May 22, 2026	84.20	86.20	81.90	82.30	79.01	-1.20%	5,644,962
May 21, 2026	86.00	86.50	83.20	83.30	79.97	-1.30%	5,472,846
May 20, 2026	82.90	88.30	82.60	84.40	81.03	3.18%	10,971,320
May 19, 2026	81.20	83.00	80.20	81.80	78.53	0.74%	4,931,851
May 18, 2026	79.20	83.80	78.40	81.20	77.96	3.18%	9,837,841
May 15, 2026	79.00	79.40	75.40	78.70	75.56	-0.13%	6,477,543
May 14, 2026	75.80	79.40	75.80	78.80	75.65	7.50%	7,909,342
May 13, 2026	74.00	74.70	72.30	73.30	70.37	-2.01%	3,174,052
May 12, 2026	76.50	76.80	73.60	74.80	71.81	-0.93%	6,133,952
May 11, 2026	81.50	84.40	75.30	75.50	72.48	-5.39%	14,230,250
May 8, 2026	76.20	81.50	75.00	79.80	76.61	5.00%	9,299,422
May 7, 2026	81.10	81.50	74.60	76.00	72.96	-0.65%	13,246,420
May 6, 2026	72.20	76.50	72.00	76.50	73.44	9.91%	6,698,508
May 5, 2026	69.40	71.30	69.00	69.60	66.82	0.29%	2,798,934
May 4, 2026	68.30	69.50	66.30	69.40	66.63	1.61%	4,122,153
Apr 30, 2026	70.60	71.60	68.10	68.30	65.57	-3.26%	5,772,057
Apr 29, 2026	69.70	76.50	68.50	70.60	67.78	-0.28%	14,446,080
Apr 28, 2026	69.80	73.50	66.70	70.80	67.97	3.21%	22,745,730
Apr 27, 2026	62.90	68.60	62.80	68.60	65.86	9.94%	9,343,038
Apr 24, 2026	62.00	62.90	60.60	62.40	59.91	2.13%	2,472,188
Apr 23, 2026	65.00	65.00	59.20	61.10	58.66	-3.32%	4,335,559
Apr 22, 2026	61.80	63.60	61.60	63.20	60.68	3.10%	2,787,022
Apr 21, 2026	61.50	62.70	60.60	61.30	58.85	-	2,263,843
Apr 20, 2026	63.10	63.40	60.50	61.30	58.85	-2.39%	4,026,625
Apr 17, 2026	63.60	64.00	62.50	62.80	60.29	-0.63%	2,354,832
Apr 16, 2026	62.80	64.30	62.10	63.20	60.68	0.48%	3,350,526
Apr 15, 2026	68.00	68.90	62.80	62.90	60.39	-1.87%	10,697,470
Apr 14, 2026	62.00	65.60	61.50	64.10	61.54	7.19%	9,474,898
Apr 13, 2026	60.90	61.40	58.80	59.80	57.41	0.67%	4,709,397
Apr 10, 2026	62.50	63.90	58.50	59.40	57.03	-1.33%	15,653,360
Apr 9, 2026	59.00	60.20	58.70	60.20	57.80	9.85%	5,776,936