ZDM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 28, 2025	30.63	30.68	30.60	30.68	30.68	0.26%	20,965
Jan 27, 2025	30.48	30.60	30.48	30.60	30.60	-0.13%	8,600
Jan 24, 2025	30.70	30.70	30.63	30.64	30.64	0.07%	5,308
Jan 23, 2025	30.52	30.62	30.52	30.62	30.62	0.62%	6,018
Jan 22, 2025	30.50	30.50	30.43	30.43	30.43	0.13%	1,200
Jan 21, 2025	30.27	30.44	30.27	30.39	30.39	0.43%	37,400
Jan 20, 2025	30.18	30.26	29.98	30.26	30.26	0.43%	18,819
Jan 17, 2025	30.07	30.19	30.07	30.13	30.13	0.70%	3,228
Jan 16, 2025	29.79	29.94	29.79	29.92	29.92	0.54%	7,800
Jan 15, 2025	29.83	29.83	29.73	29.76	29.76	0.81%	7,406
Jan 14, 2025	29.53	29.55	29.46	29.52	29.52	-0.03%	21,500
Jan 13, 2025	29.38	29.54	29.37	29.53	29.53	-0.30%	16,500
Jan 10, 2025	29.68	29.76	29.56	29.62	29.62	-1.23%	13,000
Jan 9, 2025	29.95	29.99	29.95	29.99	29.99	0.37%	500
Jan 8, 2025	29.80	29.89	29.75	29.88	29.88	0.20%	41,620
Jan 7, 2025	29.99	29.99	29.81	29.82	29.82	0.07%	11,600
Jan 6, 2025	29.67	29.92	29.67	29.80	29.80	0.47%	19,300
Jan 3, 2025	29.53	29.66	29.53	29.66	29.66	-0.10%	811
Jan 2, 2025	29.57	29.69	29.52	29.69	29.69	0.51%	9,900
Dec 31, 2024	29.59	29.59	29.51	29.54	29.54	0.31%	1,500
Dec 30, 2024	29.50	29.50	29.39	29.45	29.45	-1.07%	7,800
Dec 27, 2024	29.76	29.79	29.70	29.77	29.57	0.13%	4,400
Dec 24, 2024	29.60	29.73	29.60	29.73	29.53	0.71%	3,315
Dec 23, 2024	29.45	29.52	29.41	29.52	29.32	0.72%	1,246
Dec 20, 2024	29.16	29.44	29.15	29.31	29.11	-0.98%	2,100
Dec 19, 2024	29.54	29.66	29.54	29.60	29.40	0.30%	5,824
Dec 18, 2024	29.94	29.95	29.50	29.51	29.31	-1.57%	11,211
Dec 17, 2024	29.97	30.00	29.92	29.98	29.78	-0.07%	1,000
Dec 16, 2024	30.00	30.06	29.96	30.00	29.80	-0.33%	13,200
Dec 13, 2024	30.18	30.18	30.09	30.10	29.90	-0.13%	6,400
Dec 12, 2024	30.25	30.25	30.13	30.14	29.94	-0.50%	27,139
Dec 11, 2024	30.27	30.30	30.25	30.29	30.09	0.80%	13,220
Dec 10, 2024	30.29	30.29	30.05	30.05	29.85	-0.66%	2,104
Dec 9, 2024	30.26	30.38	30.25	30.25	30.05	0.23%	4,700
Dec 6, 2024	30.23	30.23	30.18	30.18	29.98	0.03%	7,500
Dec 5, 2024	30.20	30.20	30.15	30.17	29.97	0.33%	7,100
Dec 4, 2024	30.07	30.07	30.07	30.07	29.87	-0.03%	-
Dec 3, 2024	30.00	30.10	30.00	30.08	29.88	0.64%	8,100
Dec 2, 2024	29.78	29.92	29.77	29.89	29.69	0.64%	8,202
Nov 29, 2024	29.57	29.70	29.50	29.70	29.50	0.92%	12,807
Nov 28, 2024	29.30	29.47	29.30	29.43	29.23	0.07%	3,600
Nov 27, 2024	29.45	29.45	29.33	29.41	29.21	-0.37%	5,600
Nov 26, 2024	29.70	29.70	29.48	29.52	29.32	-0.54%	7,400
Nov 25, 2024	29.70	29.75	29.67	29.68	29.48	0.03%	11,116
Nov 22, 2024	29.42	29.68	29.42	29.67	29.47	0.88%	6,007
Nov 21, 2024	29.29	29.43	29.21	29.41	29.21	-0.10%	7,500
Nov 20, 2024	29.33	29.44	29.26	29.44	29.24	0.24%	3,242
Nov 19, 2024	29.14	29.40	29.14	29.37	29.17	0.07%	13,024
Nov 18, 2024	29.30	29.40	29.24	29.35	29.15	-	3,542
Nov 15, 2024	29.43	29.45	29.28	29.35	29.15	-0.64%	8,118
Nov 14, 2024	29.55	29.58	29.53	29.54	29.34	0.37%	3,200
Nov 13, 2024	29.27	29.43	29.22	29.43	29.23	0.14%	5,209
Nov 12, 2024	29.57	29.61	29.29	29.39	29.19	-1.34%	12,037
Nov 11, 2024	29.82	29.85	29.79	29.79	29.59	0.64%	2,520
Nov 8, 2024	29.70	29.70	29.55	29.60	29.40	-0.87%	4,645
Nov 7, 2024	29.81	29.89	29.77	29.86	29.66	0.61%	6,840
Nov 6, 2024	29.65	29.68	29.51	29.68	29.48	0.17%	8,519
Nov 5, 2024	29.48	29.65	29.48	29.63	29.43	0.27%	9,000
Nov 4, 2024	29.55	29.62	29.50	29.55	29.35	-0.03%	3,927
Nov 1, 2024	29.55	29.57	29.53	29.56	29.36	0.54%	700
Oct 31, 2024	29.50	29.50	29.25	29.40	29.20	-0.81%	6,920
Oct 30, 2024	29.60	29.74	29.60	29.64	29.44	-0.80%	4,300
Oct 29, 2024	29.92	29.92	29.86	29.88	29.68	-0.40%	3,649
Oct 28, 2024	29.80	30.02	29.80	30.00	29.80	0.94%	8,200
Oct 25, 2024	29.81	29.84	29.70	29.72	29.52	0.03%	2,300
Oct 24, 2024	29.71	29.73	29.68	29.71	29.51	-	2,040
Oct 23, 2024	29.81	29.81	29.62	29.71	29.51	-0.50%	1,025
Oct 22, 2024	29.90	29.90	29.83	29.86	29.66	-0.43%	2,349
Oct 21, 2024	30.00	30.09	29.96	29.99	29.79	-0.70%	4,800
Oct 18, 2024	30.12	30.20	30.12	30.20	30.00	0.40%	13,900
Oct 17, 2024	30.20	30.20	30.08	30.08	29.88	0.17%	2,800
Oct 16, 2024	29.89	30.04	29.89	30.03	29.83	0.60%	4,642
Oct 15, 2024	30.18	30.18	29.85	29.85	29.65	-1.16%	9,700
Oct 11, 2024	30.00	30.20	30.00	30.20	30.00	0.57%	5,300
Oct 10, 2024	29.95	30.03	29.95	30.03	29.83	-0.10%	6,200
Oct 9, 2024	29.87	30.07	29.86	30.06	29.86	0.37%	4,500
Oct 8, 2024	29.86	29.95	29.86	29.95	29.75	-0.10%	5,200
Oct 7, 2024	30.09	30.09	29.95	29.98	29.78	-0.76%	6,112
Oct 4, 2024	30.01	30.21	30.00	30.21	30.01	1.17%	5,400
Oct 3, 2024	29.81	29.90	29.80	29.86	29.66	-0.10%	5,233
Oct 2, 2024	29.84	29.94	29.84	29.89	29.69	0.10%	3,031
Oct 1, 2024	30.08	30.08	29.71	29.86	29.66	-0.60%	9,807
Sep 30, 2024	30.04	30.04	30.04	30.04	29.84	0.30%	116
Sep 27, 2024	30.05	30.14	29.95	29.95	29.75	-1.35%	6,910
Sep 26, 2024	30.31	30.41	30.31	30.36	29.96	1.47%	29,145
Sep 25, 2024	29.97	29.97	29.87	29.92	29.52	0.27%	3,140
Sep 24, 2024	29.82	29.90	29.78	29.84	29.44	-0.07%	3,500
Sep 23, 2024	29.75	29.86	29.75	29.86	29.46	0.47%	2,538
Sep 20, 2024	29.80	29.80	29.67	29.72	29.33	-0.60%	2,739
Sep 19, 2024	29.98	29.98	29.83	29.90	29.50	1.70%	2,928
Sep 18, 2024	29.36	29.50	29.36	29.40	29.01	-0.37%	11,200
Sep 17, 2024	29.51	29.51	29.42	29.51	29.12	-0.27%	5,509
Sep 16, 2024	29.45	29.59	29.44	29.59	29.20	0.34%	17,107
Sep 13, 2024	29.43	29.49	29.42	29.49	29.10	0.10%	1,810
Sep 12, 2024	29.35	29.46	29.32	29.46	29.07	0.37%	2,111
Sep 11, 2024	29.19	29.35	28.98	29.35	28.96	0.72%	5,607
Sep 10, 2024	29.10	29.14	28.95	29.14	28.75	-0.51%	4,200
Sep 9, 2024	29.25	29.37	29.24	29.29	28.90	1.38%	4,839
Sep 6, 2024	29.38	29.38	28.86	28.89	28.51	-1.67%	7,700
Sep 5, 2024	29.47	29.54	29.34	29.38	28.99	-0.47%	9,946