ZDV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 24, 2024	22.03	22.06	21.98	22.04	22.04	0.14%	13,237
Dec 23, 2024	21.85	22.01	21.79	22.01	22.01	0.46%	55,100
Dec 20, 2024	21.70	21.99	21.68	21.91	21.91	0.50%	52,500
Dec 19, 2024	21.91	21.91	21.78	21.80	21.80	-0.46%	37,400
Dec 18, 2024	22.20	22.20	21.86	21.90	21.90	-1.48%	44,500
Dec 17, 2024	22.18	22.26	22.18	22.23	22.23	-0.40%	32,300
Dec 16, 2024	22.42	22.42	22.29	22.32	22.32	-0.76%	34,549
Dec 13, 2024	22.57	22.57	22.44	22.49	22.49	-0.40%	24,900
Dec 12, 2024	22.71	22.71	22.55	22.58	22.58	-0.79%	24,900
Dec 11, 2024	22.82	22.82	22.73	22.76	22.76	-0.09%	40,545
Dec 10, 2024	22.86	22.86	22.74	22.78	22.78	-0.31%	31,337
Dec 9, 2024	22.93	23.00	22.83	22.85	22.85	-0.22%	42,146
Dec 6, 2024	22.98	22.99	22.86	22.90	22.90	-0.13%	22,000
Dec 5, 2024	22.81	23.00	22.81	22.93	22.93	0.17%	38,100
Dec 4, 2024	22.94	23.00	22.84	22.89	22.89	-0.13%	52,631
Dec 3, 2024	22.98	22.98	22.89	22.92	22.92	0.09%	67,000
Dec 2, 2024	22.86	22.90	22.76	22.90	22.90	0.09%	36,400
Nov 29, 2024	22.79	22.90	22.79	22.88	22.88	0.31%	18,904
Nov 28, 2024	22.81	22.86	22.81	22.81	22.81	0.18%	38,600
Nov 27, 2024	22.67	22.83	22.66	22.77	22.77	0.04%	25,000
Nov 26, 2024	22.78	22.80	22.65	22.76	22.69	-0.26%	40,526
Nov 25, 2024	22.92	22.93	22.80	22.82	22.74	-0.17%	25,900
Nov 22, 2024	22.82	22.90	22.82	22.86	22.79	0.22%	31,216
Nov 21, 2024	22.61	22.83	22.58	22.81	22.74	0.97%	44,400
Nov 20, 2024	22.56	22.60	22.50	22.59	22.52	0.04%	56,300
Nov 19, 2024	22.41	22.58	22.39	22.58	22.51	0.18%	29,113
Nov 18, 2024	22.50	22.62	22.50	22.54	22.47	0.22%	33,900
Nov 15, 2024	22.51	22.52	22.42	22.49	22.42	-0.27%	27,800
Nov 14, 2024	22.48	22.60	22.48	22.55	22.48	0.49%	31,404
Nov 13, 2024	22.50	22.50	22.37	22.44	22.37	-0.04%	58,300
Nov 12, 2024	22.57	22.57	22.33	22.45	22.38	-0.40%	38,000
Nov 11, 2024	22.56	22.66	22.54	22.54	22.47	0.13%	52,100
Nov 8, 2024	22.54	22.54	22.44	22.51	22.44	0.04%	37,925
Nov 7, 2024	22.40	22.52	22.39	22.50	22.43	0.49%	27,900
Nov 6, 2024	22.38	22.39	22.15	22.39	22.32	0.90%	69,902
Nov 5, 2024	22.09	22.21	22.08	22.19	22.12	0.41%	28,837
Nov 4, 2024	22.07	22.18	22.00	22.10	22.03	-0.14%	62,000
Nov 1, 2024	22.17	22.22	22.08	22.13	22.06	0.23%	28,234
Oct 31, 2024	22.30	22.30	22.05	22.08	22.01	-0.99%	41,900
Oct 30, 2024	22.29	22.35	22.25	22.30	22.23	-0.40%	39,500
Oct 29, 2024	22.46	22.46	22.32	22.39	22.25	-0.49%	56,600
Oct 28, 2024	22.40	22.54	22.37	22.50	22.36	0.31%	95,821
Oct 25, 2024	22.49	22.49	22.39	22.43	22.36	-0.18%	40,000
Oct 24, 2024	22.48	22.55	22.34	22.47	22.40	-0.18%	55,200
Oct 23, 2024	22.55	22.55	22.42	22.51	22.44	-0.31%	36,700
Oct 22, 2024	22.51	22.59	22.44	22.58	22.51	-0.09%	27,343
Oct 21, 2024	22.69	22.77	22.57	22.60	22.53	-0.40%	70,211
Oct 18, 2024	22.61	22.71	22.60	22.69	22.62	0.35%	24,800
Oct 17, 2024	22.49	22.61	22.48	22.61	22.54	0.62%	58,100
Oct 16, 2024	22.37	22.51	22.37	22.47	22.40	0.63%	29,000
Oct 15, 2024	22.21	22.35	22.20	22.33	22.26	0.22%	31,100
Oct 11, 2024	22.14	22.33	22.14	22.28	22.21	0.59%	39,416
Oct 10, 2024	22.07	22.16	22.06	22.15	22.08	0.09%	24,900
Oct 9, 2024	21.94	22.13	21.94	22.13	22.06	0.59%	43,634
Oct 8, 2024	21.98	22.03	21.92	22.00	21.93	-0.14%	40,800
Oct 7, 2024	22.04	22.10	21.94	22.03	21.96	-0.23%	59,936
Oct 4, 2024	22.06	22.13	22.02	22.08	22.01	0.50%	54,200
Oct 3, 2024	22.00	22.02	21.87	21.97	21.90	-0.23%	43,700
Oct 2, 2024	22.10	22.14	21.97	22.02	21.95	-0.27%	33,746
Oct 1, 2024	22.02	22.10	21.94	22.08	22.01	0.36%	36,700
Sep 30, 2024	21.95	22.03	21.88	22.00	21.93	-0.05%	60,044
Sep 27, 2024	22.02	22.08	22.00	22.01	21.94	-0.23%	22,740
Sep 26, 2024	22.02	22.12	21.99	22.06	21.92	0.46%	28,000
Sep 25, 2024	21.99	21.99	21.93	21.96	21.82	-0.05%	50,000
Sep 24, 2024	22.02	22.05	21.96	21.97	21.83	-	32,000
Sep 23, 2024	21.95	21.99	21.88	21.97	21.83	0.05%	34,714
Sep 20, 2024	21.93	21.96	21.82	21.96	21.82	0.14%	25,000
Sep 19, 2024	21.95	22.03	21.86	21.93	21.79	0.55%	60,436
Sep 18, 2024	21.85	21.92	21.78	21.81	21.67	-0.37%	51,100
Sep 17, 2024	21.97	22.00	21.84	21.89	21.75	-0.14%	39,700
Sep 16, 2024	21.87	21.95	21.79	21.92	21.78	0.41%	30,300
Sep 13, 2024	21.83	21.87	21.78	21.83	21.69	0.46%	39,100
Sep 12, 2024	21.54	21.74	21.53	21.73	21.59	1.07%	40,734
Sep 11, 2024	21.40	21.51	21.25	21.50	21.36	0.42%	29,400
Sep 10, 2024	21.53	21.53	21.28	21.41	21.28	-0.42%	41,300
Sep 9, 2024	21.38	21.53	21.38	21.50	21.36	1.08%	36,000
Sep 6, 2024	21.44	21.50	21.20	21.27	21.14	-0.47%	39,430
Sep 5, 2024	21.44	21.50	21.36	21.37	21.24	-0.09%	34,200
Sep 4, 2024	21.24	21.41	21.24	21.39	21.26	0.38%	40,632
Sep 3, 2024	21.30	21.32	21.18	21.31	21.18	-0.28%	132,103
Aug 30, 2024	21.26	21.39	21.25	21.37	21.24	0.47%	28,133
Aug 29, 2024	21.22	21.36	21.21	21.27	21.14	0.24%	51,723
Aug 28, 2024	21.26	21.34	21.16	21.22	21.02	-0.38%	33,700
Aug 27, 2024	21.25	21.32	21.24	21.30	21.10	-0.14%	43,833
Aug 26, 2024	21.30	21.36	21.30	21.33	21.13	0.38%	29,300
Aug 23, 2024	21.15	21.30	21.15	21.25	21.05	0.95%	43,800
Aug 22, 2024	21.07	21.07	20.98	21.05	20.85	-0.05%	23,501
Aug 21, 2024	21.01	21.07	21.01	21.06	20.86	0.10%	26,508
Aug 20, 2024	21.05	21.09	20.97	21.04	20.84	-0.24%	22,500
Aug 19, 2024	21.02	21.17	21.02	21.09	20.89	0.29%	89,600
Aug 16, 2024	20.98	21.04	20.95	21.03	20.83	0.29%	37,900
Aug 15, 2024	20.91	21.03	20.88	20.97	20.77	0.77%	47,244
Aug 14, 2024	20.70	20.81	20.70	20.81	20.61	0.48%	47,334
Aug 13, 2024	20.68	20.71	20.58	20.71	20.51	0.68%	35,328
Aug 12, 2024	20.56	20.59	20.49	20.57	20.37	0.34%	16,932
Aug 9, 2024	20.44	20.52	20.36	20.50	20.30	0.34%	15,900
Aug 8, 2024	20.32	20.48	20.28	20.43	20.23	1.04%	62,000
Aug 7, 2024	20.46	20.47	20.13	20.22	20.03	-0.49%	41,434
Aug 6, 2024	20.04	20.36	20.00	20.32	20.13	-0.59%	68,900
Aug 2, 2024	20.59	20.59	20.27	20.44	20.24	-1.73%	53,400