Zenitron Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	82.10	84.10	80.80	81.20	81.20	-0.25%	4,289,986
May 27, 2026	84.20	85.40	80.30	81.40	81.40	-0.25%	4,861,113
May 26, 2026	81.50	83.30	80.90	81.60	81.60	0.37%	3,110,682
May 25, 2026	83.00	83.40	79.70	81.30	81.30	-1.22%	5,414,783
May 22, 2026	84.20	86.20	81.90	82.30	82.30	-1.20%	5,644,962
May 21, 2026	86.00	86.50	83.20	83.30	83.30	-1.30%	5,472,846
May 20, 2026	82.90	88.30	82.60	84.40	84.40	3.18%	10,971,328
May 19, 2026	81.20	83.00	80.20	81.80	81.80	0.74%	4,931,851
May 18, 2026	79.20	83.80	78.40	81.20	81.20	3.18%	9,837,841
May 15, 2026	79.00	79.40	75.40	78.70	78.70	-0.13%	6,477,543
May 14, 2026	75.80	79.40	75.80	78.80	78.80	7.50%	7,909,342
May 13, 2026	74.00	74.70	72.30	73.30	73.30	-2.01%	3,174,052
May 12, 2026	76.50	76.80	73.60	74.80	74.80	-0.93%	6,133,952
May 11, 2026	81.50	84.40	75.30	75.50	75.50	-5.39%	14,230,250
May 8, 2026	76.20	81.50	75.00	79.80	79.80	5.00%	9,299,422
May 7, 2026	81.10	81.50	74.60	76.00	76.00	-0.65%	13,246,420
May 6, 2026	72.20	76.50	72.00	76.50	76.50	9.91%	6,698,508
May 5, 2026	69.40	71.30	69.00	69.60	69.60	0.29%	2,798,934
May 4, 2026	68.30	69.50	66.30	69.40	69.40	1.61%	4,122,153
Apr 30, 2026	70.60	71.60	68.10	68.30	68.30	-3.26%	5,772,057
Apr 29, 2026	69.70	76.50	68.50	70.60	70.60	-0.28%	14,446,080
Apr 28, 2026	69.80	73.50	66.70	70.80	70.80	3.21%	22,745,730
Apr 27, 2026	62.90	68.60	62.80	68.60	68.60	9.94%	9,343,038
Apr 24, 2026	62.00	62.90	60.60	62.40	62.40	2.13%	2,472,188
Apr 23, 2026	65.00	65.00	59.20	61.10	61.10	-3.32%	4,335,559
Apr 22, 2026	61.80	63.60	61.60	63.20	63.20	3.10%	2,787,022
Apr 21, 2026	61.50	62.70	60.60	61.30	61.30	-	2,263,843
Apr 20, 2026	63.10	63.40	60.50	61.30	61.30	-2.39%	4,026,625
Apr 17, 2026	63.60	64.00	62.50	62.80	62.80	-0.63%	2,354,832
Apr 16, 2026	62.80	64.30	62.10	63.20	63.20	0.48%	3,350,526
Apr 15, 2026	68.00	68.90	62.80	62.90	62.90	-1.87%	10,697,470
Apr 14, 2026	62.00	65.60	61.50	64.10	64.10	7.19%	9,474,898
Apr 13, 2026	60.90	61.40	58.80	59.80	59.80	0.67%	4,709,397
Apr 10, 2026	62.50	63.90	58.50	59.40	59.40	-1.33%	15,653,360
Apr 9, 2026	59.00	60.20	58.70	60.20	60.20	9.85%	5,776,936
Apr 8, 2026	54.10	55.20	54.10	54.80	54.80	3.79%	3,353,490
Apr 7, 2026	51.30	54.00	51.00	52.80	52.80	5.18%	3,431,943
Apr 2, 2026	51.80	52.90	50.00	50.20	50.20	-0.40%	3,514,271
Apr 1, 2026	51.00	51.50	50.20	50.40	50.40	3.70%	1,708,052
Mar 31, 2026	50.10	50.40	48.50	48.60	48.60	-4.52%	3,819,541
Mar 30, 2026	52.00	52.50	50.90	50.90	50.90	-4.50%	2,690,660
Mar 27, 2026	52.90	53.40	50.90	53.30	53.30	-0.93%	3,477,572
Mar 26, 2026	55.00	55.70	53.60	53.80	53.80	-1.10%	3,099,511
Mar 25, 2026	54.80	55.70	54.00	54.40	54.40	2.26%	3,556,280
Mar 24, 2026	55.60	55.70	52.10	53.20	53.20	-1.12%	3,877,029
Mar 23, 2026	52.30	54.90	51.80	53.80	53.80	-0.74%	4,583,714
Mar 20, 2026	58.00	58.70	53.70	54.20	54.20	-4.07%	8,122,823
Mar 19, 2026	57.70	57.70	56.10	56.50	56.50	-4.07%	6,857,001
Mar 18, 2026	57.60	59.40	53.50	58.90	58.90	4.06%	24,035,120
Mar 17, 2026	53.50	56.60	53.10	56.60	56.60	9.90%	7,510,940