ZBAL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 24, 2024	40.66	40.71	40.65	40.71	40.71	0.17%	840
Dec 23, 2024	40.70	40.70	40.56	40.64	40.64	0.37%	10,333
Dec 20, 2024	40.34	40.63	40.25	40.49	40.49	0.45%	9,401
Dec 19, 2024	40.42	40.52	40.31	40.31	40.31	-0.74%	3,622
Dec 18, 2024	41.21	41.21	40.54	40.61	40.61	-1.17%	8,200
Dec 17, 2024	41.08	41.09	41.08	41.09	41.09	0.02%	4,500
Dec 16, 2024	41.25	41.25	41.05	41.08	41.08	0.07%	6,604
Dec 13, 2024	41.23	41.23	41.03	41.05	41.05	-0.19%	8,700
Dec 12, 2024	41.27	41.27	41.13	41.13	41.13	-0.36%	4,600
Dec 11, 2024	41.21	41.28	41.20	41.28	41.28	0.27%	2,345
Dec 10, 2024	41.25	41.25	41.17	41.17	41.17	-0.36%	2,826
Dec 9, 2024	41.57	41.57	41.30	41.32	41.32	-0.12%	15,000
Dec 6, 2024	41.37	41.44	41.34	41.37	41.37	0.51%	21,200
Dec 5, 2024	41.23	41.23	41.11	41.16	41.16	0.07%	1,123
Dec 4, 2024	41.05	41.13	41.05	41.13	41.13	0.24%	3,718
Dec 3, 2024	41.12	41.12	41.00	41.03	41.03	0.05%	2,600
Dec 2, 2024	41.05	41.05	40.90	41.01	41.01	-0.10%	6,800
Nov 29, 2024	40.57	41.05	40.57	41.05	41.05	0.74%	9,416
Nov 28, 2024	40.88	40.88	40.64	40.75	40.75	0.34%	1,532
Nov 27, 2024	40.87	40.87	40.61	40.61	40.61	0.17%	2,920
Nov 26, 2024	40.54	40.54	40.54	40.54	40.54	0.17%	302
Nov 25, 2024	40.48	40.52	40.47	40.47	40.47	0.57%	33,741
Nov 22, 2024	40.17	40.24	40.17	40.24	40.24	0.27%	5,700
Nov 21, 2024	40.17	40.17	39.94	40.13	40.13	0.33%	2,600
Nov 20, 2024	39.85	40.01	39.85	40.00	40.00	-0.10%	6,431
Nov 19, 2024	40.03	40.10	40.00	40.04	40.04	-0.12%	8,600
Nov 18, 2024	40.20	40.20	40.07	40.09	40.09	-	8,700
Nov 15, 2024	40.27	40.27	40.05	40.09	40.09	-0.45%	7,100
Nov 14, 2024	40.42	40.42	40.26	40.27	40.27	-0.02%	3,809
Nov 13, 2024	40.44	40.44	40.23	40.28	40.28	0.22%	4,000
Nov 12, 2024	40.54	40.54	40.19	40.19	40.19	-0.50%	1,126
Nov 11, 2024	40.55	40.55	40.39	40.39	40.39	0.02%	3,320
Nov 8, 2024	40.39	40.40	40.34	40.38	40.38	0.07%	3,718
Nov 7, 2024	40.27	40.35	40.20	40.35	40.35	0.67%	13,700
Nov 6, 2024	39.96	40.09	39.92	40.08	40.08	1.19%	5,300
Nov 5, 2024	39.43	39.61	39.43	39.61	39.61	0.20%	300
Nov 4, 2024	39.70	39.70	39.53	39.53	39.53	-0.15%	1,300
Nov 1, 2024	39.71	39.71	39.59	39.59	39.59	0.18%	1,900
Oct 31, 2024	39.86	39.86	39.50	39.52	39.52	-0.70%	5,332
Oct 30, 2024	39.95	39.95	39.80	39.80	39.80	-0.28%	4,203
Oct 29, 2024	39.84	39.91	39.84	39.91	39.91	0.05%	1,400
Oct 28, 2024	40.01	40.01	39.83	39.89	39.89	0.28%	6,414
Oct 25, 2024	39.81	39.96	39.78	39.78	39.78	0.03%	6,617
Oct 24, 2024	39.81	39.81	39.75	39.77	39.77	0.28%	1,731
Oct 23, 2024	40.00	40.00	39.63	39.66	39.66	-0.68%	9,400
Oct 22, 2024	39.80	39.93	39.40	39.93	39.93	-0.08%	4,129
Oct 21, 2024	40.18	40.18	39.95	39.96	39.96	-0.20%	7,314
Oct 18, 2024	40.12	40.12	40.04	40.04	40.04	0.23%	1,900
Oct 17, 2024	40.00	40.01	39.95	39.95	39.95	0.05%	2,700
Oct 16, 2024	40.02	40.02	39.93	39.93	39.93	0.20%	15,745
Oct 15, 2024	40.00	40.10	39.85	39.85	39.85	-0.03%	9,626
Oct 11, 2024	39.71	39.86	39.70	39.86	39.86	0.58%	16,015
Oct 10, 2024	39.59	39.66	39.58	39.63	39.63	0.05%	3,300
Oct 9, 2024	39.34	39.61	39.34	39.61	39.61	0.38%	533
Oct 8, 2024	39.47	39.47	39.35	39.46	39.46	0.28%	5,800
Oct 7, 2024	39.51	39.51	39.30	39.35	39.35	-0.08%	5,820
Oct 4, 2024	39.60	39.60	39.38	39.38	39.38	0.20%	2,637
Oct 3, 2024	39.50	39.50	39.26	39.30	39.30	-0.35%	10,500
Oct 2, 2024	39.56	39.56	39.34	39.44	39.44	-0.10%	4,500
Oct 1, 2024	39.51	39.54	39.39	39.48	39.48	-0.20%	8,600
Sep 30, 2024	39.67	39.67	39.43	39.56	39.56	-0.10%	3,240
Sep 27, 2024	39.76	39.76	39.58	39.60	39.60	-0.33%	4,036
Sep 26, 2024	39.91	39.91	39.73	39.73	39.51	0.53%	700
Sep 25, 2024	39.56	39.56	39.52	39.52	39.30	-0.18%	3,100
Sep 24, 2024	39.75	39.75	39.57	39.59	39.37	0.10%	900
Sep 23, 2024	39.51	39.55	39.51	39.55	39.33	-0.13%	2,437
Sep 20, 2024	39.58	39.60	39.52	39.60	39.38	0.03%	6,700
Sep 19, 2024	39.81	39.81	39.59	39.59	39.37	0.61%	500
Sep 18, 2024	39.48	39.48	39.32	39.35	39.13	-0.08%	7,400
Sep 17, 2024	39.52	39.52	39.35	39.38	39.16	-0.10%	3,411
Sep 16, 2024	39.33	39.42	39.33	39.42	39.20	0.36%	2,800
Sep 13, 2024	39.38	39.38	39.26	39.28	39.06	0.59%	7,820
Sep 12, 2024	38.90	39.05	38.90	39.05	38.83	0.41%	5,200
Sep 11, 2024	38.84	38.89	38.63	38.89	38.67	0.34%	4,825
Sep 10, 2024	38.86	38.86	38.58	38.76	38.55	0.36%	7,717
Sep 9, 2024	38.65	38.65	38.56	38.62	38.41	0.55%	600
Sep 6, 2024	38.86	38.86	38.35	38.41	38.20	-0.67%	7,500
Sep 5, 2024	38.73	38.73	38.61	38.67	38.46	-	4,300
Sep 4, 2024	38.82	38.82	38.67	38.67	38.46	-0.13%	2,739
Sep 3, 2024	39.25	39.25	38.72	38.72	38.51	-0.44%	7,000
Aug 30, 2024	38.89	38.89	38.89	38.89	38.67	0.13%	311
Aug 29, 2024	38.71	38.87	38.71	38.84	38.62	0.05%	901
Aug 28, 2024	39.00	39.00	38.75	38.82	38.61	-0.41%	3,600
Aug 27, 2024	38.91	38.98	38.88	38.98	38.76	0.05%	2,500
Aug 26, 2024	39.25	39.25	38.93	38.96	38.74	-0.28%	23,801
Aug 23, 2024	39.13	39.13	38.98	39.07	38.85	0.62%	3,600
Aug 22, 2024	39.04	39.04	38.83	38.83	38.61	-0.51%	3,824
Aug 21, 2024	39.03	39.07	38.93	39.03	38.81	0.18%	13,400
Aug 20, 2024	39.01	39.01	38.93	38.96	38.74	-0.03%	15,029
Aug 19, 2024	39.05	39.05	38.89	38.97	38.75	0.33%	1,900
Aug 16, 2024	38.80	38.88	38.79	38.84	38.62	0.10%	10,100
Aug 15, 2024	38.58	38.82	38.58	38.80	38.59	0.75%	2,735
Aug 14, 2024	38.39	38.51	38.39	38.51	38.30	0.34%	1,423
Aug 13, 2024	38.35	38.38	38.34	38.38	38.17	0.92%	1,313
Aug 12, 2024	38.10	38.10	38.00	38.03	37.82	0.18%	3,400
Aug 9, 2024	37.93	38.02	37.82	37.96	37.75	0.32%	11,600
Aug 8, 2024	37.53	37.85	37.53	37.84	37.63	0.93%	8,100
Aug 7, 2024	37.75	37.75	37.49	37.49	37.28	-0.37%	7,700
Aug 6, 2024	37.71	37.77	37.60	37.63	37.42	-1.44%	3,630
Aug 2, 2024	38.12	38.19	38.04	38.18	37.97	-0.93%	4,900