ZAG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 24, 2024	13.87	13.89	13.85	13.88	13.88	-0.07%	122,806
Dec 23, 2024	13.88	13.90	13.88	13.89	13.89	-	203,315
Dec 20, 2024	13.86	13.92	13.86	13.89	13.89	0.43%	239,500
Dec 19, 2024	13.86	13.87	13.82	13.83	13.83	-0.93%	316,500
Dec 18, 2024	14.01	14.02	13.95	13.96	13.96	-0.36%	416,800
Dec 17, 2024	14.00	14.03	14.00	14.01	14.01	0.14%	261,500
Dec 16, 2024	13.99	13.99	13.94	13.99	13.99	-	275,400
Dec 13, 2024	14.00	14.00	13.96	13.99	13.99	-0.07%	269,141
Dec 12, 2024	14.02	14.03	13.99	14.00	14.00	-0.28%	163,500
Dec 11, 2024	14.14	14.14	14.03	14.04	14.04	-0.43%	257,500
Dec 10, 2024	14.07	14.12	14.06	14.10	14.10	0.07%	227,249
Dec 9, 2024	14.14	14.14	14.08	14.09	14.09	-0.42%	280,215
Dec 6, 2024	14.13	14.16	14.11	14.15	14.15	0.71%	239,000
Dec 5, 2024	14.02	14.06	14.01	14.05	14.05	-0.07%	155,000
Dec 4, 2024	13.97	14.06	13.97	14.06	14.06	0.50%	289,500
Dec 3, 2024	14.04	14.04	13.99	13.99	13.99	-0.57%	266,024
Dec 2, 2024	13.97	14.08	13.96	14.07	14.07	0.14%	276,600
Nov 29, 2024	13.96	14.05	13.96	14.05	14.05	1.01%	409,400
Nov 28, 2024	13.90	13.91	13.89	13.91	13.91	0.14%	201,700
Nov 27, 2024	13.89	13.91	13.85	13.89	13.89	0.07%	214,136
Nov 26, 2024	13.86	13.89	13.86	13.88	13.84	0.29%	181,600
Nov 25, 2024	13.81	13.84	13.80	13.84	13.80	0.95%	157,532
Nov 22, 2024	13.66	13.72	13.66	13.71	13.67	0.22%	188,748
Nov 21, 2024	13.72	13.75	13.67	13.68	13.64	-0.51%	268,000
Nov 20, 2024	13.75	13.78	13.74	13.75	13.71	-0.29%	240,239
Nov 19, 2024	13.84	13.84	13.79	13.79	13.75	-0.51%	199,500
Nov 18, 2024	13.83	13.86	13.82	13.86	13.82	-0.07%	113,102
Nov 15, 2024	13.85	13.89	13.83	13.87	13.83	0.07%	181,440
Nov 14, 2024	13.88	13.90	13.85	13.86	13.82	0.14%	341,900
Nov 13, 2024	13.92	13.93	13.82	13.84	13.80	-0.43%	237,829
Nov 12, 2024	13.90	13.93	13.86	13.90	13.86	-0.29%	302,700
Nov 11, 2024	13.96	13.96	13.94	13.94	13.90	-0.14%	177,430
Nov 8, 2024	13.95	13.98	13.93	13.96	13.92	0.29%	272,309
Nov 7, 2024	13.86	13.92	13.85	13.92	13.88	0.72%	355,010
Nov 6, 2024	13.77	13.83	13.75	13.82	13.78	-0.14%	294,208
Nov 5, 2024	13.83	13.86	13.80	13.84	13.80	0.07%	238,735
Nov 4, 2024	13.86	13.87	13.82	13.83	13.79	0.07%	337,718
Nov 1, 2024	13.87	13.88	13.79	13.82	13.78	-0.36%	229,500
Oct 31, 2024	13.83	13.87	13.80	13.87	13.83	0.43%	236,626
Oct 30, 2024	13.84	13.88	13.81	13.81	13.77	-0.22%	159,400
Oct 29, 2024	13.79	13.84	13.78	13.84	13.76	0.07%	201,900
Oct 28, 2024	13.84	13.85	13.80	13.83	13.75	-	215,436
Oct 25, 2024	13.87	13.87	13.81	13.83	13.79	-0.14%	139,626
Oct 24, 2024	13.81	13.85	13.80	13.85	13.81	0.36%	198,130
Oct 23, 2024	13.83	13.84	13.80	13.80	13.76	-0.29%	233,300
Oct 22, 2024	13.85	13.85	13.82	13.84	13.80	-	274,400
Oct 21, 2024	13.89	13.89	13.83	13.84	13.80	-0.57%	279,442
Oct 18, 2024	13.92	13.93	13.91	13.92	13.88	0.07%	193,033
Oct 17, 2024	13.92	13.92	13.89	13.91	13.87	-0.29%	195,736
Oct 16, 2024	13.96	13.97	13.94	13.95	13.90	0.29%	172,934
Oct 15, 2024	13.89	13.92	13.88	13.91	13.87	0.58%	272,222
Oct 11, 2024	13.79	13.85	13.79	13.83	13.79	0.07%	319,438
Oct 10, 2024	13.79	13.82	13.78	13.82	13.78	0.22%	224,000
Oct 9, 2024	13.79	13.79	13.76	13.79	13.75	-0.14%	225,300
Oct 8, 2024	13.76	13.81	13.76	13.81	13.77	0.22%	152,600
Oct 7, 2024	13.76	13.80	13.75	13.78	13.74	-0.36%	257,900
Oct 4, 2024	13.82	13.85	13.81	13.83	13.79	-0.58%	380,149
Oct 3, 2024	13.94	13.95	13.90	13.91	13.87	-0.43%	307,529
Oct 2, 2024	14.00	14.00	13.97	13.97	13.93	-0.43%	561,736
Oct 1, 2024	14.05	14.08	14.03	14.03	13.99	-	290,900
Sep 30, 2024	14.08	14.08	14.03	14.03	14.03	-0.14%	262,700
Sep 27, 2024	14.02	14.06	14.01	14.05	14.05	0.29%	274,600
Sep 26, 2024	14.04	14.04	14.01	14.01	13.97	-0.07%	323,600
Sep 25, 2024	14.04	14.04	14.02	14.02	13.98	-0.28%	158,300
Sep 24, 2024	14.04	14.08	14.03	14.06	14.02	-0.07%	195,600
Sep 23, 2024	14.04	14.08	14.01	14.07	14.03	-	239,800
Sep 20, 2024	14.08	14.09	14.04	14.07	14.03	0.07%	117,928
Sep 19, 2024	14.04	14.07	14.04	14.06	14.02	-	256,708
Sep 18, 2024	14.09	14.13	14.06	14.06	14.02	-0.21%	291,000
Sep 17, 2024	14.13	14.13	14.09	14.09	14.05	-0.35%	179,635
Sep 16, 2024	14.11	14.14	14.10	14.14	14.10	0.35%	254,500
Sep 13, 2024	14.09	14.10	14.06	14.09	14.05	0.14%	169,723
Sep 12, 2024	14.06	14.07	14.03	14.07	14.03	0.07%	204,500
Sep 11, 2024	14.05	14.10	14.04	14.06	14.02	-	292,926
Sep 10, 2024	14.04	14.09	14.03	14.06	14.02	0.29%	178,100
Sep 9, 2024	14.00	14.05	13.99	14.02	13.98	0.14%	273,016
Sep 6, 2024	14.00	14.04	13.96	14.00	13.96	0.14%	398,505
Sep 5, 2024	13.99	14.01	13.96	13.98	13.94	-	174,315
Sep 4, 2024	13.94	13.98	13.93	13.98	13.94	0.58%	155,400
Sep 3, 2024	13.88	13.91	13.87	13.90	13.86	0.43%	212,019
Aug 30, 2024	13.85	13.86	13.82	13.84	13.80	-0.07%	186,832
Aug 29, 2024	13.86	13.87	13.84	13.85	13.81	-0.57%	115,036
Aug 28, 2024	13.95	13.95	13.92	13.93	13.85	-0.29%	69,717
Aug 27, 2024	13.93	13.97	13.92	13.97	13.93	-0.07%	247,500
Aug 26, 2024	13.97	13.98	13.95	13.98	13.94	-	205,100
Aug 23, 2024	13.96	13.99	13.95	13.98	13.94	0.29%	155,800
Aug 22, 2024	13.96	13.96	13.92	13.94	13.90	-0.43%	175,800
Aug 21, 2024	13.98	14.02	13.97	14.00	13.95	0.29%	172,900
Aug 20, 2024	13.97	13.99	13.96	13.96	13.92	0.22%	225,129
Aug 19, 2024	13.92	13.94	13.92	13.93	13.89	-0.07%	125,727
Aug 16, 2024	13.94	13.94	13.91	13.94	13.90	0.07%	174,342
Aug 15, 2024	13.92	13.94	13.90	13.93	13.89	-0.21%	144,148
Aug 14, 2024	13.95	13.98	13.95	13.96	13.92	0.14%	118,625
Aug 13, 2024	13.92	13.95	13.92	13.94	13.90	0.29%	84,502
Aug 12, 2024	13.87	13.90	13.86	13.90	13.86	0.29%	167,100
Aug 9, 2024	13.86	13.88	13.85	13.86	13.82	0.36%	211,825
Aug 8, 2024	13.79	13.82	13.79	13.81	13.77	-0.14%	144,100
Aug 7, 2024	13.81	13.84	13.80	13.83	13.79	-	195,700
Aug 6, 2024	13.92	13.94	13.83	13.83	13.79	-0.93%	304,523
Aug 2, 2024	13.94	13.99	13.93	13.96	13.92	0.58%	186,700