ZEB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 24, 2024	42.20	42.38	42.20	42.32	42.32	0.14%	808,998
Dec 23, 2024	42.01	42.27	41.91	42.26	42.26	0.17%	2,284,000
Dec 20, 2024	41.84	42.30	41.65	42.19	42.19	0.38%	3,244,106
Dec 19, 2024	42.29	42.30	41.96	42.03	42.03	-0.33%	2,902,500
Dec 18, 2024	42.65	42.66	42.01	42.17	42.17	-1.29%	3,954,000
Dec 17, 2024	42.56	42.77	42.56	42.72	42.72	-0.19%	939,117
Dec 16, 2024	42.84	42.98	42.69	42.80	42.80	-0.33%	693,400
Dec 13, 2024	43.01	43.01	42.81	42.94	42.94	-0.09%	971,000
Dec 12, 2024	43.07	43.17	42.91	42.98	42.98	-0.46%	827,549
Dec 11, 2024	43.23	43.24	43.09	43.18	43.18	0.26%	1,314,348
Dec 10, 2024	43.04	43.15	43.01	43.07	43.07	0.07%	472,400
Dec 9, 2024	42.99	43.09	42.88	43.04	43.04	-0.02%	1,360,400
Dec 6, 2024	42.85	43.19	42.85	43.05	43.05	0.73%	2,001,436
Dec 5, 2024	41.93	42.83	41.86	42.74	42.74	0.80%	3,307,623
Dec 4, 2024	42.78	42.78	42.36	42.40	42.40	-0.26%	1,895,224
Dec 3, 2024	42.62	42.62	42.37	42.51	42.51	-0.56%	1,686,703
Dec 2, 2024	42.81	42.89	42.59	42.75	42.75	-0.05%	1,620,540
Nov 29, 2024	42.62	42.82	42.60	42.77	42.77	0.19%	794,804
Nov 28, 2024	42.74	42.78	42.67	42.69	42.69	0.02%	440,400
Nov 27, 2024	42.49	42.69	42.47	42.68	42.68	0.05%	1,305,200
Nov 26, 2024	42.55	42.72	42.32	42.66	42.52	-	1,297,522
Nov 25, 2024	42.80	42.93	42.64	42.66	42.52	-0.07%	1,469,300
Nov 22, 2024	42.54	42.71	42.47	42.69	42.55	0.35%	3,391,000
Nov 21, 2024	42.27	42.67	42.12	42.54	42.40	0.54%	1,989,700
Nov 20, 2024	42.29	42.31	42.13	42.31	42.17	0.38%	991,900
Nov 19, 2024	41.77	42.17	41.74	42.15	42.01	0.29%	2,010,300
Nov 18, 2024	41.78	42.09	41.78	42.03	41.89	0.45%	915,100
Nov 15, 2024	41.82	42.05	41.71	41.84	41.70	-0.17%	1,629,700
Nov 14, 2024	41.81	41.99	41.68	41.91	41.77	0.48%	2,162,000
Nov 13, 2024	41.79	41.87	41.64	41.71	41.57	-0.12%	1,666,235
Nov 12, 2024	41.85	41.85	41.59	41.76	41.62	-0.22%	1,870,300
Nov 11, 2024	41.81	42.04	41.81	41.85	41.71	0.36%	1,980,500
Nov 8, 2024	41.65	41.71	41.46	41.70	41.56	0.10%	2,292,300
Nov 7, 2024	41.58	41.73	41.52	41.66	41.52	0.41%	1,168,300
Nov 6, 2024	41.59	41.59	41.08	41.49	41.35	1.17%	2,413,608
Nov 5, 2024	40.89	41.05	40.82	41.01	40.88	0.37%	435,040
Nov 4, 2024	40.81	41.07	40.66	40.86	40.73	0.05%	935,200
Nov 1, 2024	40.85	40.93	40.73	40.84	40.71	0.29%	933,640
Oct 31, 2024	41.12	41.12	40.62	40.72	40.59	-1.07%	3,580,800
Oct 30, 2024	41.00	41.20	40.92	41.16	41.02	-0.24%	1,852,800
Oct 29, 2024	41.25	41.32	41.14	41.26	40.99	-0.12%	2,911,503
Oct 28, 2024	41.05	41.36	41.05	41.31	41.03	0.66%	1,136,200
Oct 25, 2024	41.25	41.35	40.99	41.04	40.90	-0.41%	631,025
Oct 24, 2024	41.02	41.27	40.94	41.21	41.07	0.24%	664,600
Oct 23, 2024	40.99	41.14	40.86	41.11	40.97	0.05%	1,629,500
Oct 22, 2024	40.87	41.14	40.78	41.09	40.95	0.10%	1,264,500
Oct 21, 2024	41.23	41.28	40.94	41.05	40.91	-0.46%	1,366,435
Oct 18, 2024	41.21	41.31	41.07	41.24	41.10	0.02%	877,932
Oct 17, 2024	41.17	41.40	41.16	41.23	41.09	0.32%	1,343,300
Oct 16, 2024	40.78	41.14	40.78	41.10	40.96	0.78%	763,900
Oct 15, 2024	40.56	40.82	40.53	40.78	40.64	0.44%	1,177,200
Oct 11, 2024	40.23	40.71	40.23	40.60	40.46	0.77%	1,636,000
Oct 10, 2024	40.33	40.33	40.10	40.29	40.15	-0.67%	2,475,900
Oct 9, 2024	40.40	40.60	40.36	40.56	40.42	0.37%	905,200
Oct 8, 2024	40.45	40.54	40.31	40.41	40.27	-0.07%	774,500
Oct 7, 2024	40.41	40.56	40.27	40.44	40.30	-0.12%	914,228
Oct 4, 2024	40.47	40.57	40.42	40.49	40.35	0.60%	1,495,648
Oct 3, 2024	40.26	40.32	40.09	40.25	40.11	-0.22%	1,152,600
Oct 2, 2024	40.31	40.49	40.25	40.34	40.20	-0.12%	985,600
Oct 1, 2024	40.46	40.55	40.14	40.39	40.25	-0.27%	1,661,000
Sep 30, 2024	40.37	40.56	40.30	40.50	40.50	0.15%	898,100
Sep 27, 2024	40.59	40.65	40.42	40.44	40.44	-0.37%	1,158,627
Sep 26, 2024	40.35	40.75	40.35	40.59	40.45	0.82%	1,443,200
Sep 25, 2024	40.22	40.33	40.17	40.26	40.12	-0.02%	980,000
Sep 24, 2024	40.39	40.48	40.25	40.27	40.13	-0.32%	645,500
Sep 23, 2024	40.60	40.60	40.19	40.40	40.26	-0.37%	1,349,200
Sep 20, 2024	40.47	40.65	40.31	40.55	40.41	0.27%	2,525,210
Sep 19, 2024	40.46	40.50	40.19	40.44	40.30	1.00%	1,676,100
Sep 18, 2024	40.18	40.18	39.94	40.04	39.90	-0.45%	1,161,300
Sep 17, 2024	40.21	40.28	40.13	40.22	40.08	0.20%	1,036,224
Sep 16, 2024	40.09	40.17	39.96	40.14	40.00	0.50%	711,300
Sep 13, 2024	39.85	40.04	39.83	39.94	39.80	0.35%	1,459,200
Sep 12, 2024	39.74	39.81	39.59	39.80	39.66	0.25%	1,564,330
Sep 11, 2024	39.20	39.74	39.18	39.70	39.56	1.12%	2,314,737
Sep 10, 2024	39.32	39.32	38.92	39.26	39.12	-0.03%	1,735,400
Sep 9, 2024	38.89	39.27	38.89	39.27	39.13	1.50%	2,847,800
Sep 6, 2024	38.75	39.06	38.50	38.69	38.56	-0.15%	848,318
Sep 5, 2024	38.71	38.83	38.59	38.75	38.62	0.44%	1,122,300
Sep 4, 2024	38.16	38.64	38.16	38.58	38.45	0.70%	1,493,800
Sep 3, 2024	38.24	38.34	38.18	38.31	38.18	-	1,373,036
Aug 30, 2024	38.00	38.39	38.00	38.31	38.18	0.79%	2,147,610
Aug 29, 2024	37.86	38.21	37.86	38.01	37.88	0.58%	4,373,728
Aug 28, 2024	37.68	37.93	37.54	37.79	37.52	0.75%	1,874,100
Aug 27, 2024	37.43	37.57	37.32	37.51	37.37	-0.40%	1,051,400
Aug 26, 2024	37.63	37.73	37.61	37.66	37.52	0.11%	448,344
Aug 23, 2024	37.31	37.75	37.31	37.62	37.48	0.91%	1,846,900
Aug 22, 2024	37.21	37.30	36.99	37.28	37.14	-0.03%	723,400
Aug 21, 2024	37.25	37.34	37.20	37.29	37.15	0.16%	1,300,000
Aug 20, 2024	37.23	37.26	37.11	37.23	37.09	-0.05%	1,651,000
Aug 19, 2024	37.09	37.33	37.09	37.25	37.11	0.59%	1,368,219
Aug 16, 2024	36.70	37.05	36.68	37.03	36.89	0.87%	2,261,106
Aug 15, 2024	36.65	36.83	36.58	36.71	36.57	0.91%	3,007,800
Aug 14, 2024	36.15	36.42	36.15	36.38	36.25	0.64%	1,567,400
Aug 13, 2024	35.94	36.15	35.94	36.15	36.02	0.89%	1,637,300
Aug 12, 2024	36.08	36.09	35.70	35.83	35.70	-0.61%	1,202,739
Aug 9, 2024	35.96	36.07	35.85	36.05	35.92	0.53%	1,324,900
Aug 8, 2024	35.63	35.98	35.57	35.86	35.73	1.19%	2,997,100
Aug 7, 2024	35.88	35.88	35.27	35.44	35.31	-0.31%	2,705,212
Aug 6, 2024	35.06	35.61	34.97	35.55	35.42	-0.92%	2,655,018
Aug 2, 2024	36.11	36.13	35.64	35.88	35.75	-1.89%	4,300,212