ZDY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 24, 2024	46.63	46.98	46.63	46.98	46.98	0.92%	3,852
Dec 23, 2024	46.50	46.58	46.28	46.55	46.55	0.45%	7,200
Dec 20, 2024	45.78	46.52	45.78	46.34	46.34	0.87%	7,500
Dec 19, 2024	46.18	46.20	45.93	45.94	45.94	-0.88%	5,300
Dec 18, 2024	46.86	47.04	46.33	46.35	46.35	-1.15%	7,810
Dec 17, 2024	46.78	47.02	46.78	46.89	46.89	0.13%	6,421
Dec 16, 2024	47.17	47.17	46.83	46.83	46.83	-0.28%	3,013
Dec 13, 2024	46.83	47.00	46.80	46.96	46.96	0.58%	3,200
Dec 12, 2024	46.73	46.73	46.60	46.69	46.69	0.06%	7,102
Dec 11, 2024	46.87	46.89	46.65	46.66	46.66	-0.19%	7,048
Dec 10, 2024	47.06	47.06	46.75	46.75	46.75	-0.53%	4,544
Dec 9, 2024	47.04	47.10	46.99	47.00	47.00	-0.36%	4,001
Dec 6, 2024	47.02	47.28	47.02	47.17	47.17	0.70%	10,300
Dec 5, 2024	46.91	46.99	46.84	46.84	46.84	-0.21%	8,600
Dec 4, 2024	46.96	47.02	46.88	46.94	46.94	-0.47%	7,727
Dec 3, 2024	47.13	47.20	47.13	47.16	47.16	-0.19%	6,006
Dec 2, 2024	47.25	47.35	47.19	47.25	47.25	-0.11%	3,149
Nov 29, 2024	47.34	47.37	47.19	47.30	47.30	-0.04%	1,100
Nov 28, 2024	47.32	47.32	47.32	47.32	47.32	0.25%	632
Nov 27, 2024	47.46	47.46	47.20	47.20	47.20	-0.55%	5,900
Nov 26, 2024	47.60	47.60	47.24	47.46	47.38	0.87%	5,700
Nov 25, 2024	46.78	47.15	46.78	47.05	46.97	0.62%	2,200
Nov 22, 2024	46.68	46.77	46.66	46.76	46.68	0.86%	4,000
Nov 21, 2024	45.98	46.38	45.96	46.36	46.28	1.02%	2,522
Nov 20, 2024	45.90	45.94	45.68	45.89	45.81	0.26%	15,537
Nov 19, 2024	45.92	45.92	45.64	45.77	45.69	-0.72%	1,600
Nov 18, 2024	46.18	46.18	46.08	46.10	46.02	0.04%	1,614
Nov 15, 2024	46.28	46.28	46.01	46.08	46.00	-0.58%	5,600
Nov 14, 2024	46.47	46.47	46.32	46.35	46.27	-0.09%	6,800
Nov 13, 2024	46.29	46.41	46.23	46.39	46.31	0.43%	11,500
Nov 12, 2024	46.38	46.38	46.08	46.19	46.11	-0.41%	4,226
Nov 11, 2024	46.67	46.67	46.37	46.38	46.30	0.04%	2,300
Nov 8, 2024	46.33	46.50	46.33	46.36	46.28	0.87%	7,715
Nov 7, 2024	46.21	46.21	45.89	45.96	45.88	-0.65%	5,501
Nov 6, 2024	46.26	46.31	45.92	46.26	46.18	2.96%	3,924
Nov 5, 2024	44.54	44.93	44.54	44.93	44.85	0.27%	4,300
Nov 4, 2024	44.86	44.90	44.69	44.81	44.73	-0.75%	7,916
Nov 1, 2024	45.35	45.35	45.15	45.15	45.07	0.16%	4,900
Oct 31, 2024	45.01	45.24	45.01	45.08	45.00	-0.22%	11,100
Oct 30, 2024	45.30	45.40	45.18	45.18	45.10	-0.55%	1,100
Oct 29, 2024	45.58	45.59	45.43	45.43	45.27	-0.33%	6,000
Oct 28, 2024	45.66	45.66	45.58	45.58	45.42	0.40%	6,749
Oct 25, 2024	45.63	45.75	45.37	45.40	45.32	-0.48%	4,710
Oct 24, 2024	45.58	45.67	45.54	45.62	45.54	-0.11%	2,132
Oct 23, 2024	45.62	45.72	45.62	45.67	45.59	-0.24%	2,500
Oct 22, 2024	45.59	45.80	45.52	45.78	45.70	0.02%	2,340
Oct 21, 2024	46.09	46.17	45.77	45.77	45.69	-0.76%	9,107
Oct 18, 2024	46.07	46.12	45.94	46.12	46.04	0.17%	3,000
Oct 17, 2024	46.03	46.10	46.00	46.04	45.96	0.13%	4,046
Oct 16, 2024	46.00	46.03	45.88	45.98	45.90	0.31%	2,800
Oct 15, 2024	45.98	46.21	45.82	45.84	45.76	0.57%	4,032
Oct 11, 2024	45.25	45.59	45.25	45.58	45.50	1.04%	2,934
Oct 10, 2024	45.27	45.27	45.08	45.11	45.03	-0.18%	2,600
Oct 9, 2024	44.75	45.19	44.75	45.19	45.11	1.41%	2,012
Oct 8, 2024	44.54	44.57	44.51	44.56	44.48	0.54%	8,940
Oct 7, 2024	44.61	44.61	44.31	44.32	44.24	-0.29%	14,222
Oct 4, 2024	44.31	44.45	44.22	44.45	44.37	0.63%	3,504
Oct 3, 2024	44.14	44.17	43.98	44.17	44.09	0.07%	5,719
Oct 2, 2024	44.11	44.20	44.00	44.14	44.06	0.07%	5,300
Oct 1, 2024	44.05	44.17	43.99	44.11	44.03	-0.32%	7,417
Sep 30, 2024	44.17	44.25	44.13	44.25	44.25	0.20%	1,100
Sep 27, 2024	44.04	44.31	44.01	44.16	44.16	0.39%	11,815
Sep 26, 2024	44.00	44.00	43.89	43.99	43.91	0.46%	5,700
Sep 25, 2024	43.92	43.92	43.72	43.79	43.71	-0.09%	4,300
Sep 24, 2024	44.12	44.13	43.83	43.83	43.75	-0.52%	6,521
Sep 23, 2024	44.14	44.14	43.97	44.06	43.98	-0.18%	5,213
Sep 20, 2024	44.05	44.19	44.04	44.14	44.06	-0.07%	2,525
Sep 19, 2024	44.24	44.24	44.13	44.17	44.09	0.41%	6,600
Sep 18, 2024	44.01	44.15	43.99	43.99	43.91	0.07%	8,609
Sep 17, 2024	44.14	44.20	43.93	43.96	43.88	-0.34%	5,631
Sep 16, 2024	43.82	44.11	43.82	44.11	44.03	0.73%	5,400
Sep 13, 2024	43.45	43.81	43.45	43.79	43.71	0.78%	5,000
Sep 12, 2024	43.43	43.45	43.24	43.45	43.37	0.30%	13,600
Sep 11, 2024	43.30	43.32	42.67	43.32	43.24	-0.12%	486,314
Sep 10, 2024	43.23	43.37	43.13	43.37	43.29	0.58%	9,900
Sep 9, 2024	43.02	43.13	43.02	43.12	43.04	0.96%	3,300
Sep 6, 2024	43.05	43.05	42.70	42.71	42.63	-0.44%	3,500
Sep 5, 2024	43.14	43.17	42.87	42.90	42.82	-0.76%	19,500
Sep 4, 2024	43.33	43.33	43.14	43.23	43.15	-0.25%	1,700
Sep 3, 2024	43.50	43.55	43.22	43.34	43.26	-0.41%	8,300
Aug 30, 2024	43.29	43.52	43.21	43.52	43.44	0.81%	3,435
Aug 29, 2024	43.10	43.32	43.10	43.17	43.09	0.26%	22,300
Aug 28, 2024	43.26	43.26	42.89	43.06	42.90	-0.02%	1,800
Aug 27, 2024	42.98	43.18	42.98	43.07	42.99	-0.30%	5,000
Aug 26, 2024	43.05	43.26	43.05	43.20	43.12	0.09%	2,500
Aug 23, 2024	43.03	43.16	43.00	43.16	43.08	0.30%	949
Aug 22, 2024	43.20	43.20	43.00	43.03	42.95	-0.19%	2,824
Aug 21, 2024	43.03	43.20	43.03	43.11	43.03	0.09%	3,708
Aug 20, 2024	43.11	43.14	43.02	43.07	42.99	-0.12%	1,400
Aug 19, 2024	43.10	43.14	43.09	43.12	43.04	0.21%	2,000
Aug 16, 2024	42.98	43.07	42.98	43.03	42.95	-	800
Aug 15, 2024	43.05	43.10	42.91	43.03	42.95	1.08%	2,100
Aug 14, 2024	42.28	42.65	42.28	42.57	42.49	0.64%	1,608
Aug 13, 2024	42.12	42.30	42.02	42.30	42.22	0.55%	4,713
Aug 12, 2024	41.94	42.07	41.92	42.07	41.99	0.12%	910
Aug 9, 2024	41.83	42.07	41.83	42.02	41.94	-0.10%	2,500
Aug 8, 2024	41.86	42.06	41.86	42.06	41.98	1.28%	6,848
Aug 7, 2024	42.00	42.16	41.44	41.53	41.45	-0.38%	8,400
Aug 6, 2024	41.76	42.05	41.69	41.69	41.61	-2.21%	18,600
Aug 2, 2024	43.12	43.12	42.35	42.63	42.55	-1.23%	3,800