ZGRO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 24, 2024	46.41	46.59	46.34	46.59	46.59	0.67%	6,484
Dec 23, 2024	46.17	46.29	46.11	46.28	46.28	0.33%	12,400
Dec 20, 2024	45.83	46.24	45.70	46.13	46.13	0.41%	11,500
Dec 19, 2024	46.18	46.18	45.90	45.94	45.94	-0.39%	11,400
Dec 18, 2024	46.98	46.98	46.05	46.12	46.12	-1.56%	20,644
Dec 17, 2024	46.92	46.92	46.70	46.85	46.85	-	10,128
Dec 16, 2024	47.02	47.02	46.82	46.85	46.85	0.06%	7,409
Dec 13, 2024	46.84	46.93	46.77	46.82	46.82	-0.19%	6,600
Dec 12, 2024	47.18	47.18	46.89	46.91	46.91	-0.34%	15,100
Dec 11, 2024	46.98	47.08	46.98	47.07	47.07	0.45%	2,500
Dec 10, 2024	47.17	47.17	46.86	46.86	46.86	-0.45%	5,843
Dec 9, 2024	47.19	47.19	47.07	47.07	47.07	-0.11%	14,619
Dec 6, 2024	47.24	47.24	47.12	47.12	47.12	0.66%	7,300
Dec 5, 2024	46.88	46.88	46.79	46.81	46.81	-0.11%	9,514
Dec 4, 2024	46.76	46.86	46.75	46.86	46.86	0.36%	12,201
Dec 3, 2024	46.47	46.69	46.47	46.69	46.69	0.17%	2,900
Dec 2, 2024	46.76	46.76	46.50	46.61	46.61	-0.09%	32,625
Nov 29, 2024	46.43	46.65	46.37	46.65	46.65	0.63%	5,809
Nov 28, 2024	46.44	46.44	46.26	46.36	46.36	0.32%	3,531
Nov 27, 2024	46.41	46.41	46.21	46.21	46.21	-0.09%	4,040
Nov 26, 2024	46.07	46.26	46.07	46.25	46.25	0.46%	5,723
Nov 25, 2024	46.10	46.14	45.94	46.04	46.04	0.44%	4,600
Nov 22, 2024	45.77	45.84	45.75	45.84	45.84	0.33%	3,600
Nov 21, 2024	45.66	45.74	45.36	45.69	45.69	0.46%	8,100
Nov 20, 2024	45.40	45.48	45.30	45.48	45.48	0.04%	10,400
Nov 19, 2024	45.38	45.54	45.23	45.46	45.46	-0.13%	11,900
Nov 18, 2024	45.60	45.64	45.44	45.52	45.52	-0.02%	25,446
Nov 15, 2024	45.73	45.73	45.45	45.53	45.53	-0.48%	6,400
Nov 14, 2024	46.04	46.04	45.75	45.75	45.75	0.11%	9,032
Nov 13, 2024	45.95	45.95	45.70	45.70	45.70	-0.02%	7,834
Nov 12, 2024	45.69	45.89	45.61	45.71	45.71	-0.39%	9,300
Nov 11, 2024	46.04	46.06	45.85	45.89	45.89	0.04%	6,100
Nov 8, 2024	45.95	45.95	45.78	45.87	45.87	0.09%	10,300
Nov 7, 2024	45.74	45.85	45.66	45.83	45.83	0.68%	14,600
Nov 6, 2024	45.88	45.88	45.22	45.52	45.52	1.43%	18,600
Nov 5, 2024	44.84	44.89	44.73	44.88	44.88	0.36%	4,439
Nov 4, 2024	44.89	44.89	44.60	44.72	44.72	-0.16%	8,232
Nov 1, 2024	44.67	44.89	44.67	44.79	44.79	0.34%	8,318
Oct 31, 2024	45.06	45.06	44.53	44.64	44.64	-1.04%	8,300
Oct 30, 2024	45.20	45.29	45.11	45.11	45.11	-0.33%	4,931
Oct 29, 2024	45.29	45.29	45.09	45.26	45.26	0.09%	5,000
Oct 28, 2024	45.34	45.34	45.17	45.22	45.22	0.42%	6,600
Oct 25, 2024	45.25	45.28	45.03	45.03	45.03	0.02%	6,200
Oct 24, 2024	44.97	45.02	44.90	45.02	45.02	0.18%	2,800
Oct 23, 2024	45.19	45.19	44.81	44.94	44.94	-0.47%	29,200
Oct 22, 2024	45.24	45.24	45.13	45.15	45.15	-0.33%	5,400
Oct 21, 2024	45.43	45.47	45.26	45.30	45.30	-0.35%	19,000
Oct 18, 2024	45.35	45.50	45.34	45.46	45.46	0.38%	7,004
Oct 17, 2024	45.31	45.32	45.25	45.29	45.29	0.24%	5,300
Oct 16, 2024	45.18	45.20	45.10	45.18	45.18	0.27%	7,000
Oct 15, 2024	45.53	45.53	45.04	45.06	45.06	-0.16%	25,109
Oct 11, 2024	44.90	45.13	44.85	45.13	45.13	0.65%	4,148
Oct 10, 2024	44.92	44.92	44.75	44.84	44.84	0.34%	5,800
Oct 9, 2024	44.60	44.69	44.47	44.69	44.69	0.45%	15,900
Oct 8, 2024	44.44	44.50	44.32	44.49	44.49	0.23%	2,800
Oct 7, 2024	44.60	44.60	44.34	44.39	44.39	-0.18%	15,618
Oct 4, 2024	44.49	44.49	44.32	44.47	44.47	0.72%	6,000
Oct 3, 2024	44.28	44.28	44.08	44.15	44.15	-0.34%	6,412
Oct 2, 2024	44.42	44.42	44.18	44.30	44.30	0.05%	6,830
Oct 1, 2024	44.57	44.57	44.13	44.28	44.28	-0.34%	59,800
Sep 30, 2024	44.43	44.43	44.30	44.43	44.43	-0.07%	13,100
Sep 27, 2024	44.54	44.58	44.46	44.46	44.46	-0.40%	6,400
Sep 26, 2024	44.70	44.70	44.55	44.64	44.42	0.72%	3,720
Sep 25, 2024	44.33	44.35	44.26	44.32	44.10	-0.11%	7,318
Sep 24, 2024	44.52	44.52	44.32	44.37	44.15	0.11%	3,600
Sep 23, 2024	44.37	44.37	44.26	44.32	44.10	-0.07%	12,000
Sep 20, 2024	44.47	44.47	44.25	44.35	44.13	-0.16%	3,000
Sep 19, 2024	44.31	44.45	44.31	44.42	44.20	0.95%	1,700
Sep 18, 2024	44.11	44.11	43.90	44.00	43.78	-	8,503
Sep 17, 2024	44.20	44.20	43.97	44.00	43.78	-0.11%	1,500
Sep 16, 2024	43.94	44.05	43.90	44.05	43.83	0.27%	8,000
Sep 13, 2024	43.85	43.93	43.85	43.93	43.71	0.57%	1,134
Sep 12, 2024	43.50	43.71	43.47	43.68	43.46	0.83%	1,400
Sep 11, 2024	43.28	43.33	42.86	43.32	43.11	0.49%	5,600
Sep 10, 2024	42.97	43.11	42.85	43.11	42.90	0.33%	2,900
Sep 9, 2024	43.08	43.08	42.94	42.97	42.76	0.68%	4,339
Sep 6, 2024	43.13	43.16	42.65	42.68	42.47	-0.95%	4,724
Sep 5, 2024	43.30	43.30	43.00	43.09	42.88	-0.16%	3,242
Sep 4, 2024	43.01	43.25	43.01	43.16	42.95	-0.02%	4,000
Sep 3, 2024	43.78	43.78	43.17	43.17	42.96	-0.94%	5,200
Aug 30, 2024	43.65	43.65	43.52	43.58	43.37	0.28%	1,900
Aug 29, 2024	43.53	43.61	43.46	43.46	43.25	0.09%	2,500
Aug 28, 2024	43.71	43.71	43.33	43.42	43.21	-0.34%	6,600
Aug 27, 2024	43.50	43.61	43.50	43.57	43.36	-0.05%	2,000
Aug 26, 2024	43.72	43.72	43.59	43.59	43.38	-0.37%	2,402
Aug 23, 2024	43.61	43.75	43.60	43.75	43.53	0.69%	2,800
Aug 22, 2024	43.90	43.90	43.44	43.45	43.24	-0.39%	6,700
Aug 21, 2024	43.71	43.73	43.57	43.62	43.41	0.09%	3,721
Aug 20, 2024	43.79	43.79	43.55	43.58	43.37	-0.21%	9,412
Aug 19, 2024	43.50	43.67	43.49	43.67	43.45	0.48%	13,400
Aug 16, 2024	43.55	43.55	43.40	43.46	43.25	0.14%	2,900
Aug 15, 2024	43.35	43.44	43.22	43.40	43.19	1.14%	4,821
Aug 14, 2024	42.73	42.91	42.70	42.91	42.70	0.33%	6,300
Aug 13, 2024	42.52	42.77	42.52	42.77	42.56	1.11%	2,943
Aug 12, 2024	42.32	42.40	42.26	42.30	42.09	0.14%	4,200
Aug 9, 2024	42.11	42.24	42.10	42.24	42.03	0.38%	5,300
Aug 8, 2024	41.68	42.13	41.68	42.08	41.87	1.28%	9,500
Aug 7, 2024	41.90	42.15	41.52	41.55	41.35	-0.31%	14,408
Aug 6, 2024	41.67	41.88	41.67	41.68	41.47	-1.95%	15,843
Aug 2, 2024	42.84	42.84	42.24	42.51	42.30	-1.39%	47,026