ZBK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 24, 2024	37.59	37.66	37.50	37.65	37.65	0.88%	2,100
Dec 23, 2024	37.51	37.51	37.05	37.32	37.32	0.32%	10,800
Dec 20, 2024	36.71	37.42	36.71	37.20	37.20	1.69%	48,708
Dec 19, 2024	36.97	37.34	36.58	36.58	36.58	-0.35%	26,242
Dec 18, 2024	38.25	38.27	36.68	36.71	36.71	-3.72%	85,639
Dec 17, 2024	38.47	38.47	37.93	38.13	38.13	-0.94%	105,500
Dec 16, 2024	38.55	38.55	38.25	38.49	38.49	0.42%	30,412
Dec 13, 2024	38.30	38.34	38.18	38.33	38.33	-0.23%	3,310
Dec 12, 2024	38.50	38.56	38.38	38.42	38.42	-0.39%	9,000
Dec 11, 2024	39.07	39.11	38.53	38.57	38.57	-0.36%	10,934
Dec 10, 2024	38.81	39.22	38.68	38.71	38.71	-0.33%	18,100
Dec 9, 2024	39.49	39.49	38.83	38.84	38.84	-1.57%	33,807
Dec 6, 2024	39.50	39.50	39.31	39.46	39.46	1.00%	7,100
Dec 5, 2024	39.04	39.37	39.04	39.07	39.07	0.23%	15,300
Dec 4, 2024	39.05	39.08	38.76	38.98	38.98	-0.56%	16,500
Dec 3, 2024	39.45	39.50	39.13	39.20	39.20	-0.61%	64,200
Dec 2, 2024	40.14	40.15	39.44	39.44	39.44	-1.25%	20,500
Nov 29, 2024	40.08	40.20	39.78	39.94	39.94	-0.35%	13,000
Nov 28, 2024	39.93	40.18	39.93	40.08	40.08	0.20%	27,600
Nov 27, 2024	40.60	40.60	39.95	40.00	40.00	-0.40%	13,018
Nov 26, 2024	40.16	40.38	40.12	40.16	40.16	0.30%	28,800
Nov 25, 2024	40.04	40.38	40.00	40.04	40.04	0.88%	34,111
Nov 22, 2024	39.30	39.69	39.30	39.69	39.69	1.82%	97,900
Nov 21, 2024	38.65	39.17	38.58	38.98	38.98	1.46%	41,012
Nov 20, 2024	38.49	38.61	38.27	38.42	38.42	0.13%	25,900
Nov 19, 2024	38.26	38.46	38.04	38.37	38.37	-0.90%	21,200
Nov 18, 2024	39.08	39.08	38.68	38.72	38.72	-0.51%	32,201
Nov 15, 2024	39.00	39.03	38.64	38.92	38.92	0.91%	28,500
Nov 14, 2024	38.81	38.83	38.40	38.57	38.57	0.18%	95,411
Nov 13, 2024	38.60	39.10	38.48	38.50	38.50	0.13%	36,600
Nov 12, 2024	38.37	38.68	38.30	38.45	38.45	-0.26%	28,408
Nov 11, 2024	38.37	38.70	38.18	38.55	38.55	2.39%	68,123
Nov 8, 2024	37.74	37.88	37.40	37.65	37.65	0.61%	37,200
Nov 7, 2024	38.48	38.48	37.23	37.42	37.42	-3.46%	86,700
Nov 6, 2024	37.52	38.76	37.50	38.76	38.76	12.28%	210,700
Nov 5, 2024	34.02	34.61	34.02	34.52	34.52	0.76%	39,532
Nov 4, 2024	34.60	34.60	34.20	34.26	34.26	-1.41%	89,441
Nov 1, 2024	34.82	35.23	34.72	34.75	34.75	-0.29%	60,527
Oct 31, 2024	35.25	35.34	34.85	34.85	34.85	-0.94%	42,325
Oct 30, 2024	35.15	35.55	35.06	35.18	35.18	0.49%	37,800
Oct 29, 2024	35.08	35.13	34.98	35.01	35.01	-0.34%	4,500
Oct 28, 2024	34.65	35.14	34.65	35.13	35.13	2.45%	12,300
Oct 25, 2024	34.75	34.97	34.19	34.29	34.29	-1.10%	52,700
Oct 24, 2024	34.30	34.68	34.27	34.67	34.67	0.03%	19,000
Oct 23, 2024	34.64	34.82	34.50	34.66	34.66	0.52%	38,300
Oct 22, 2024	34.03	34.56	34.00	34.48	34.48	0.85%	46,600
Oct 21, 2024	34.70	34.86	34.15	34.19	34.19	-1.72%	98,831
Oct 18, 2024	34.79	34.84	34.55	34.79	34.79	-0.46%	59,200
Oct 17, 2024	34.97	35.03	34.54	34.95	34.95	0.75%	14,200
Oct 16, 2024	34.37	35.00	34.37	34.69	34.69	1.02%	64,200
Oct 15, 2024	34.55	35.06	34.24	34.34	34.34	1.06%	184,900
Oct 11, 2024	33.01	34.12	33.01	33.98	33.98	3.47%	197,900
Oct 10, 2024	32.71	33.00	32.71	32.84	32.84	-0.03%	5,345
Oct 9, 2024	32.30	32.92	32.30	32.85	32.85	1.73%	76,617
Oct 8, 2024	32.50	32.50	32.29	32.29	32.29	0.22%	20,101
Oct 7, 2024	32.19	32.25	31.99	32.22	32.22	0.28%	11,116
Oct 4, 2024	31.75	32.16	31.75	32.13	32.13	2.62%	48,300
Oct 3, 2024	31.14	31.31	31.00	31.31	31.31	0.32%	34,416
Oct 2, 2024	31.05	31.42	31.05	31.21	31.21	-0.06%	14,231
Oct 1, 2024	32.02	32.02	31.04	31.23	31.23	-2.41%	43,049
Sep 30, 2024	31.60	32.04	31.54	32.00	32.00	0.76%	27,800
Sep 27, 2024	31.87	31.99	31.76	31.76	31.76	-0.22%	15,700
Sep 26, 2024	31.47	31.90	31.44	31.83	31.63	1.40%	29,100
Sep 25, 2024	31.50	31.52	31.35	31.39	31.20	-0.92%	34,616
Sep 24, 2024	32.05	32.05	31.63	31.68	31.49	-1.58%	33,800
Sep 23, 2024	32.53	32.63	32.09	32.19	31.99	-1.05%	43,200
Sep 20, 2024	32.70	32.70	32.43	32.53	32.33	-0.61%	23,647
Sep 19, 2024	32.45	32.82	32.28	32.73	32.53	2.54%	100,840
Sep 18, 2024	31.98	32.31	31.79	31.92	31.72	0.28%	64,000
Sep 17, 2024	31.83	32.14	31.72	31.83	31.63	0.82%	31,920
Sep 16, 2024	31.30	31.62	31.30	31.57	31.38	1.28%	49,831
Sep 13, 2024	31.20	31.32	31.01	31.17	30.98	0.87%	16,844
Sep 12, 2024	31.17	31.26	30.78	30.90	30.71	-0.23%	9,707
Sep 11, 2024	30.94	31.02	30.28	30.97	30.78	-0.64%	61,800
Sep 10, 2024	32.18	32.18	30.67	31.17	30.98	-2.10%	75,716
Sep 9, 2024	31.35	31.92	31.35	31.84	31.64	1.89%	31,036
Sep 6, 2024	31.90	31.90	31.13	31.25	31.06	-1.98%	96,623
Sep 5, 2024	32.42	32.42	31.80	31.88	31.68	-0.99%	25,703
Sep 4, 2024	32.33	32.38	32.04	32.20	32.00	-1.14%	34,300
Sep 3, 2024	32.79	33.00	32.45	32.57	32.37	-0.76%	27,800
Aug 30, 2024	32.65	32.82	32.61	32.82	32.62	1.23%	8,200
Aug 29, 2024	32.09	32.59	32.09	32.42	32.22	0.59%	24,410
Aug 28, 2024	32.26	32.26	32.03	32.23	32.03	0.88%	5,710
Aug 27, 2024	31.83	32.10	31.83	31.95	31.75	-0.47%	8,400
Aug 26, 2024	32.45	32.45	32.04	32.10	31.90	-0.62%	17,914
Aug 23, 2024	31.81	32.44	31.81	32.30	32.10	1.89%	57,100
Aug 22, 2024	31.74	31.78	31.51	31.70	31.51	0.76%	15,600
Aug 21, 2024	31.55	31.57	31.30	31.46	31.26	-0.47%	21,804
Aug 20, 2024	32.00	32.00	31.61	31.61	31.42	-1.06%	14,200
Aug 19, 2024	31.93	31.95	31.80	31.95	31.75	0.50%	6,000
Aug 16, 2024	31.81	31.81	31.67	31.79	31.60	0.66%	21,916
Aug 15, 2024	31.41	31.81	31.41	31.58	31.39	1.45%	44,811
Aug 14, 2024	30.86	31.13	30.85	31.13	30.94	0.74%	18,543
Aug 13, 2024	30.84	30.91	30.66	30.90	30.71	0.75%	27,126
Aug 12, 2024	31.06	31.08	30.60	30.67	30.48	-0.16%	14,400
Aug 9, 2024	30.70	30.86	30.70	30.72	30.53	-0.03%	13,500
Aug 8, 2024	30.74	30.80	30.57	30.73	30.54	1.96%	30,100
Aug 7, 2024	30.60	31.05	30.14	30.14	29.96	-0.66%	54,514
Aug 6, 2024	30.17	30.69	30.11	30.34	30.15	-1.88%	45,222
Aug 2, 2024	31.46	31.46	30.67	30.92	30.73	-4.45%	60,300