ZEM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 24, 2024	22.31	22.55	22.31	22.55	22.55	0.58%	8,967
Dec 23, 2024	22.41	22.43	22.31	22.42	22.42	0.31%	38,800
Dec 20, 2024	22.13	22.40	22.13	22.35	22.35	0.04%	16,100
Dec 19, 2024	22.36	22.40	22.32	22.34	22.34	0.49%	9,300
Dec 18, 2024	22.50	22.57	22.20	22.23	22.23	-1.68%	21,328
Dec 17, 2024	22.36	22.62	22.36	22.61	22.61	0.40%	41,400
Dec 16, 2024	22.51	22.61	22.51	22.52	22.52	-0.75%	12,840
Dec 13, 2024	22.62	22.71	22.62	22.69	22.69	0.44%	33,700
Dec 12, 2024	22.57	22.61	22.53	22.59	22.59	-0.22%	47,337
Dec 11, 2024	22.63	22.64	22.41	22.64	22.64	0.53%	34,600
Dec 10, 2024	22.64	22.64	22.46	22.52	22.52	-1.87%	60,700
Dec 9, 2024	22.74	23.05	22.74	22.95	22.95	2.27%	22,200
Dec 6, 2024	22.45	22.49	22.41	22.44	22.44	0.40%	14,415
Dec 5, 2024	22.30	22.38	22.28	22.35	22.35	0.54%	21,031
Dec 4, 2024	22.14	22.26	22.11	22.23	22.23	0.45%	17,842
Dec 3, 2024	21.96	22.13	21.92	22.13	22.13	0.50%	9,700
Dec 2, 2024	21.84	22.02	21.84	22.02	22.02	-0.14%	24,700
Nov 29, 2024	21.66	22.05	21.65	22.05	22.05	0.09%	24,400
Nov 28, 2024	21.93	22.03	21.89	22.03	22.03	0.36%	5,300
Nov 27, 2024	22.00	22.03	21.88	21.95	21.95	-0.23%	14,636
Nov 26, 2024	22.05	22.13	21.94	22.00	22.00	0.27%	12,200
Nov 25, 2024	22.03	22.03	21.91	21.94	21.94	0.27%	11,225
Nov 22, 2024	21.82	21.89	21.78	21.88	21.88	-0.32%	14,547
Nov 21, 2024	21.83	21.95	21.83	21.95	21.95	-0.27%	12,737
Nov 20, 2024	22.03	22.03	21.90	22.01	22.01	0.23%	9,239
Nov 19, 2024	22.00	22.00	21.91	21.96	21.96	-0.36%	22,409
Nov 18, 2024	22.00	22.04	21.95	22.04	22.04	0.36%	33,817
Nov 15, 2024	21.92	21.97	21.89	21.96	21.96	-	14,900
Nov 14, 2024	21.87	22.01	21.87	21.96	21.96	-0.14%	20,436
Nov 13, 2024	22.12	22.12	21.90	21.99	21.99	-0.59%	6,800
Nov 12, 2024	22.17	22.17	21.99	22.12	22.12	-1.21%	28,700
Nov 11, 2024	22.52	22.52	22.34	22.39	22.39	-0.84%	15,200
Nov 8, 2024	22.60	22.63	22.48	22.58	22.58	-2.34%	47,400
Nov 7, 2024	22.90	23.12	22.90	23.12	23.12	2.44%	16,500
Nov 6, 2024	22.48	22.60	22.36	22.57	22.57	-0.49%	16,427
Nov 5, 2024	22.61	22.70	22.61	22.68	22.68	0.80%	11,112
Nov 4, 2024	22.50	22.62	22.45	22.50	22.50	0.40%	13,837
Nov 1, 2024	22.45	22.47	22.38	22.41	22.41	0.04%	7,300
Oct 31, 2024	22.44	22.44	22.22	22.40	22.40	-0.36%	9,317
Oct 30, 2024	22.56	22.57	22.48	22.48	22.48	-1.06%	12,628
Oct 29, 2024	22.77	22.77	22.69	22.72	22.72	-0.09%	15,500
Oct 28, 2024	22.70	22.79	22.69	22.74	22.74	0.40%	16,509
Oct 25, 2024	22.70	22.70	22.60	22.65	22.65	0.40%	7,400
Oct 24, 2024	22.59	22.59	22.47	22.56	22.56	-0.31%	12,524
Oct 23, 2024	22.71	22.71	22.53	22.63	22.63	-0.44%	7,100
Oct 22, 2024	22.55	22.75	22.55	22.73	22.73	-0.31%	12,700
Oct 21, 2024	22.70	22.80	22.65	22.80	22.80	0.04%	12,700
Oct 18, 2024	22.84	22.88	22.71	22.79	22.79	0.49%	33,700
Oct 17, 2024	22.66	22.68	22.56	22.68	22.68	0.40%	9,109
Oct 16, 2024	22.70	22.73	22.59	22.59	22.59	0.58%	6,243
Oct 15, 2024	22.81	22.81	22.42	22.46	22.46	-2.48%	13,900
Oct 11, 2024	22.73	23.03	22.72	23.03	23.03	0.79%	17,500
Oct 10, 2024	22.78	22.90	22.70	22.85	22.85	0.40%	9,308
Oct 9, 2024	22.55	22.80	22.50	22.76	22.76	0.66%	6,541
Oct 8, 2024	22.71	22.79	22.60	22.61	22.61	-3.25%	19,300
Oct 7, 2024	23.17	23.38	23.17	23.37	23.37	1.30%	9,700
Oct 4, 2024	22.97	23.07	22.96	23.07	23.07	1.10%	9,531
Oct 3, 2024	22.73	22.82	22.68	22.82	22.82	-1.00%	8,215
Oct 2, 2024	22.84	23.05	22.84	23.05	23.05	2.35%	24,746
Oct 1, 2024	22.54	22.67	22.35	22.52	22.52	0.58%	19,826
Sep 30, 2024	22.44	22.86	22.37	22.39	22.39	-1.58%	18,538
Sep 27, 2024	22.61	22.81	22.61	22.75	22.75	-0.04%	53,000
Sep 26, 2024	22.71	22.80	22.57	22.76	22.76	3.55%	19,124
Sep 25, 2024	21.88	22.01	21.79	21.98	21.98	-0.95%	102,234
Sep 24, 2024	21.89	22.19	21.89	22.19	22.19	2.73%	20,000
Sep 23, 2024	21.59	21.63	21.56	21.60	21.60	0.37%	13,200
Sep 20, 2024	21.48	21.52	21.44	21.52	21.52	0.19%	6,603
Sep 19, 2024	21.50	21.54	21.44	21.48	21.48	1.23%	6,821
Sep 18, 2024	21.33	21.34	21.13	21.22	21.22	-0.14%	7,000
Sep 17, 2024	21.22	21.28	21.18	21.25	21.25	0.38%	3,712
Sep 16, 2024	21.18	21.19	21.06	21.17	21.17	0.33%	12,900
Sep 13, 2024	21.08	21.12	21.05	21.10	21.10	0.33%	25,212
Sep 12, 2024	20.87	21.03	20.87	21.03	21.03	0.77%	16,800
Sep 11, 2024	20.74	20.87	20.64	20.87	20.87	0.63%	3,129
Sep 10, 2024	20.74	20.75	20.60	20.74	20.74	-0.19%	6,544
Sep 9, 2024	20.73	20.82	20.73	20.78	20.78	0.82%	11,502
Sep 6, 2024	20.85	20.85	20.60	20.61	20.61	-1.34%	4,800
Sep 5, 2024	20.77	20.91	20.76	20.89	20.89	-	31,600
Sep 4, 2024	20.85	20.95	20.85	20.89	20.89	-0.43%	6,821
Sep 3, 2024	21.11	21.13	20.96	20.98	20.98	-1.18%	11,628
Aug 30, 2024	21.18	21.25	21.18	21.23	21.23	0.24%	6,700
Aug 29, 2024	21.23	21.25	21.10	21.18	21.18	0.09%	8,504
Aug 28, 2024	21.16	21.23	21.09	21.16	21.16	-0.61%	6,300
Aug 27, 2024	21.25	21.30	21.25	21.29	21.29	0.28%	5,100
Aug 26, 2024	21.30	21.30	21.15	21.23	21.23	-1.07%	33,400
Aug 23, 2024	21.47	21.58	21.43	21.46	21.46	0.61%	85,306
Aug 22, 2024	21.51	21.51	21.29	21.33	21.33	-1.11%	13,644
Aug 21, 2024	21.52	21.59	21.46	21.57	21.57	0.23%	24,322
Aug 20, 2024	21.66	21.66	21.50	21.52	21.52	-0.69%	12,223
Aug 19, 2024	21.62	21.70	21.58	21.67	21.67	0.65%	8,531
Aug 16, 2024	21.45	21.58	21.45	21.53	21.53	0.94%	6,700
Aug 15, 2024	21.21	21.42	21.21	21.33	21.33	0.99%	9,200
Aug 14, 2024	21.23	21.23	21.07	21.12	21.12	-0.33%	4,200
Aug 13, 2024	21.16	21.26	21.16	21.19	21.19	0.76%	11,000
Aug 12, 2024	21.05	21.12	21.00	21.03	21.03	0.14%	9,500
Aug 9, 2024	20.93	21.00	20.87	21.00	21.00	0.86%	10,802
Aug 8, 2024	20.67	20.91	20.67	20.82	20.82	2.06%	14,800
Aug 7, 2024	20.66	20.69	20.37	20.40	20.40	0.15%	4,803
Aug 6, 2024	20.22	20.46	20.17	20.37	20.37	-2.72%	27,232
Aug 2, 2024	20.90	20.97	20.85	20.94	20.94	-1.60%	10,700