ZFN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 29, 2025	58.68	59.24	58.68	58.85	58.85	0.31%	10,336
Jan 28, 2025	57.88	58.67	57.88	58.67	58.67	1.31%	14,249
Jan 27, 2025	57.72	57.91	57.62	57.91	57.91	-0.84%	2,400
Jan 24, 2025	58.39	58.45	58.27	58.40	58.40	0.02%	3,430
Jan 23, 2025	58.10	58.39	58.10	58.39	58.39	0.33%	2,805
Jan 22, 2025	58.09	58.23	58.09	58.20	58.20	1.29%	1,206
Jan 21, 2025	57.57	57.57	57.34	57.46	57.46	1.16%	14,400
Jan 20, 2025	56.83	56.86	56.80	56.80	56.80	-0.25%	3,500
Jan 17, 2025	56.29	56.97	56.29	56.94	56.94	1.61%	15,800
Jan 16, 2025	56.12	56.12	56.04	56.04	56.04	0.25%	4,800
Jan 15, 2025	55.70	55.96	55.67	55.90	55.90	1.23%	3,524
Jan 14, 2025	55.50	55.51	55.15	55.22	55.22	0.31%	6,448
Jan 13, 2025	54.85	55.05	54.85	55.05	55.05	-0.65%	1,400
Jan 10, 2025	55.66	55.66	55.33	55.41	55.41	-1.09%	3,415
Jan 9, 2025	56.02	56.02	56.02	56.02	56.02	-	-
Jan 8, 2025	55.60	56.02	55.60	56.02	56.02	1.01%	8,900
Jan 7, 2025	55.93	55.93	55.46	55.46	55.46	-0.34%	2,600
Jan 6, 2025	56.14	56.15	55.65	55.65	55.65	-1.03%	1,100
Jan 3, 2025	56.18	56.23	56.15	56.23	56.23	1.06%	1,345
Jan 2, 2025	55.64	55.64	55.64	55.64	55.64	-	200
Dec 31, 2024	55.51	55.65	55.51	55.64	55.64	0.02%	8,313
Dec 30, 2024	55.58	55.67	55.58	55.63	55.63	-2.13%	3,434
Dec 27, 2024	57.45	57.45	56.74	56.84	56.34	-1.06%	1,600
Dec 24, 2024	57.01	57.45	57.01	57.45	56.94	1.50%	4,700
Dec 23, 2024	56.34	56.61	56.28	56.60	56.10	0.25%	4,200
Dec 20, 2024	56.05	56.74	56.05	56.46	55.96	0.50%	722
Dec 19, 2024	56.44	56.44	56.18	56.18	55.69	-0.20%	5,435
Dec 18, 2024	57.47	57.62	56.29	56.29	55.79	-2.68%	3,900
Dec 17, 2024	58.02	58.02	57.84	57.84	57.33	-0.10%	2,700
Dec 16, 2024	57.70	57.90	57.70	57.90	57.39	0.71%	4,300
Dec 13, 2024	57.50	57.50	57.45	57.49	56.98	-0.26%	1,000
Dec 12, 2024	57.77	57.84	57.61	57.64	57.13	-0.52%	2,400
Dec 11, 2024	57.95	57.95	57.94	57.94	57.43	1.03%	1,200
Dec 10, 2024	57.45	57.53	57.35	57.35	56.85	-0.10%	2,500
Dec 9, 2024	57.36	57.60	57.36	57.41	56.90	-0.45%	3,000
Dec 6, 2024	57.52	57.71	57.52	57.67	57.16	1.28%	1,300
Dec 5, 2024	57.04	57.13	56.94	56.94	56.44	0.11%	1,900
Dec 4, 2024	56.96	56.96	56.84	56.88	56.38	-0.04%	1,500
Dec 3, 2024	57.00	57.02	56.90	56.90	56.40	0.18%	3,500
Dec 2, 2024	56.77	56.84	56.77	56.80	56.30	0.26%	2,001
Nov 29, 2024	56.52	56.65	56.50	56.65	56.15	0.48%	727
Nov 28, 2024	56.38	56.38	56.38	56.38	55.88	0.41%	301
Nov 27, 2024	56.79	56.79	56.15	56.15	55.66	-0.62%	1,500
Nov 26, 2024	56.37	56.50	56.33	56.50	56.00	1.27%	1,500
Nov 25, 2024	55.76	55.80	55.74	55.79	55.30	-0.64%	1,029
Nov 22, 2024	56.20	56.24	56.15	56.15	55.66	0.39%	1,810
Nov 21, 2024	55.66	55.96	55.66	55.93	55.44	1.19%	1,300
Nov 20, 2024	55.54	55.54	54.97	55.27	54.78	0.20%	2,223
Nov 19, 2024	54.84	55.27	54.84	55.16	54.67	0.07%	4,000
Nov 18, 2024	55.06	55.12	55.06	55.12	54.64	0.33%	3,100
Nov 15, 2024	54.86	54.94	54.86	54.94	54.46	-0.25%	3,327
Nov 14, 2024	55.14	55.14	55.08	55.08	54.60	-0.27%	3,500
Nov 13, 2024	55.42	55.42	55.23	55.23	54.74	0.35%	8,643
Nov 12, 2024	54.87	55.04	54.81	55.04	54.56	-0.05%	2,700
Nov 11, 2024	55.23	55.23	55.07	55.07	54.59	-0.70%	1,200
Nov 8, 2024	55.36	55.55	55.36	55.46	54.97	1.00%	5,900
Nov 7, 2024	54.82	54.91	54.81	54.91	54.43	0.22%	2,005
Nov 6, 2024	54.53	54.80	54.53	54.79	54.31	2.87%	62,301
Nov 5, 2024	53.18	53.30	53.18	53.26	52.79	0.85%	4,210
Nov 4, 2024	52.64	52.84	52.64	52.81	52.35	-0.36%	1,500
Nov 1, 2024	53.13	53.16	53.00	53.00	52.53	0.36%	57,100
Oct 31, 2024	52.81	52.87	52.79	52.81	52.35	-1.01%	1,300
Oct 30, 2024	53.59	53.59	53.35	53.35	52.88	-0.45%	800
Oct 29, 2024	53.42	53.59	53.42	53.59	53.12	0.34%	1,500
Oct 28, 2024	53.41	53.41	53.39	53.41	52.94	0.77%	1,000
Oct 25, 2024	52.92	53.02	52.92	53.00	52.53	-0.71%	4,200
Oct 24, 2024	53.23	53.38	53.05	53.38	52.91	0.34%	3,700
Oct 23, 2024	53.00	53.20	52.99	53.20	52.73	-0.24%	47,700
Oct 22, 2024	53.28	53.33	53.28	53.33	52.86	-0.56%	800
Oct 21, 2024	53.95	53.95	53.63	53.63	53.16	-0.56%	4,435
Oct 18, 2024	53.60	53.93	53.60	53.93	53.46	1.37%	4,845
Oct 17, 2024	53.19	53.32	53.18	53.20	52.73	0.32%	35,500
Oct 16, 2024	53.03	53.15	53.03	53.03	52.56	-0.21%	7,500
Oct 15, 2024	53.20	53.20	53.14	53.14	52.67	0.74%	1,300
Oct 11, 2024	52.70	52.75	52.70	52.75	52.29	1.33%	1,301
Oct 10, 2024	52.07	52.09	52.05	52.06	51.60	-0.04%	3,300
Oct 9, 2024	51.35	52.08	51.35	52.08	51.62	1.17%	423
Oct 8, 2024	51.40	51.48	51.33	51.48	51.03	1.08%	5,600
Oct 7, 2024	50.82	50.93	50.82	50.93	50.48	-0.29%	700
Oct 4, 2024	51.05	51.09	51.01	51.08	50.63	0.24%	2,000
Oct 3, 2024	50.96	50.96	50.96	50.96	50.51	-0.12%	300
Oct 2, 2024	51.09	51.10	51.00	51.02	50.57	0.24%	2,900
Oct 1, 2024	50.86	50.90	50.86	50.90	50.45	-0.80%	210
Sep 30, 2024	51.00	51.31	50.92	51.31	50.86	0.37%	5,200
Sep 27, 2024	51.25	51.25	51.12	51.12	50.67	-0.35%	4,000
Sep 26, 2024	51.65	51.65	51.29	51.30	50.85	-0.27%	2,100
Sep 25, 2024	51.37	51.44	51.31	51.44	50.99	0.31%	19,100
Sep 24, 2024	51.22	51.29	51.22	51.28	50.83	0.14%	4,804
Sep 23, 2024	51.14	51.21	51.14	51.21	50.76	0.27%	6,600
Sep 20, 2024	51.41	51.41	51.06	51.07	50.62	-0.91%	700
Sep 19, 2024	51.58	51.58	51.54	51.54	51.09	0.88%	3,900
Sep 18, 2024	51.20	51.20	51.09	51.09	50.64	0.22%	600
Sep 17, 2024	51.13	51.13	50.98	50.98	50.53	-0.60%	1,500
Sep 16, 2024	51.13	51.29	51.13	51.29	50.84	0.57%	2,920
Sep 13, 2024	51.00	51.00	51.00	51.00	50.55	0.61%	600
Sep 12, 2024	50.33	50.69	50.33	50.69	50.24	1.50%	1,700
Sep 11, 2024	49.52	49.94	49.24	49.94	49.50	0.83%	1,544
Sep 10, 2024	49.49	49.53	49.49	49.53	49.09	0.47%	1,700
Sep 9, 2024	49.29	49.30	49.29	49.30	48.87	0.74%	2,400
Sep 6, 2024	48.94	48.94	48.94	48.94	48.51	-1.01%	626