ZID Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 29, 2025	47.88	47.88	47.69	47.69	47.69	0.72%	2,589
Jan 28, 2025	47.12	47.41	47.00	47.35	47.35	0.77%	3,300
Jan 27, 2025	47.17	47.17	46.95	46.99	46.99	-1.18%	5,700
Jan 24, 2025	47.71	47.71	47.55	47.55	47.55	-1.06%	1,922
Jan 23, 2025	48.01	48.08	47.94	48.06	48.06	0.67%	22,227
Jan 22, 2025	47.82	47.86	47.69	47.74	47.74	-0.17%	6,600
Jan 21, 2025	48.08	48.08	47.69	47.82	47.82	-0.89%	6,046
Jan 20, 2025	48.09	48.51	48.09	48.25	48.25	-0.54%	2,100
Jan 17, 2025	48.33	48.53	48.32	48.51	48.51	0.77%	2,100
Jan 16, 2025	48.54	48.54	48.14	48.14	48.14	-0.48%	94,542
Jan 15, 2025	48.53	48.53	48.37	48.37	48.37	0.81%	4,400
Jan 14, 2025	48.13	48.22	47.94	47.98	47.98	-0.37%	9,500
Jan 13, 2025	48.18	48.24	48.03	48.16	48.16	-1.67%	2,747
Jan 10, 2025	49.23	49.23	48.79	48.98	48.98	-1.55%	17,848
Jan 9, 2025	49.64	49.75	49.55	49.75	49.75	-0.26%	3,727
Jan 8, 2025	49.80	49.88	49.62	49.88	49.88	0.75%	6,331
Jan 7, 2025	49.77	49.90	49.51	49.51	49.51	-0.38%	15,400
Jan 6, 2025	49.94	50.09	49.68	49.70	49.70	-2.95%	23,606
Jan 3, 2025	51.20	51.21	51.00	51.21	51.21	0.10%	8,426
Jan 2, 2025	51.48	51.49	51.16	51.16	51.16	1.71%	438
Dec 31, 2024	50.38	50.38	50.30	50.30	50.30	0.08%	602
Dec 30, 2024	50.85	50.85	50.26	50.26	50.26	-2.26%	12,642
Dec 27, 2024	51.39	51.45	51.33	51.42	51.28	-0.16%	3,308
Dec 24, 2024	51.27	51.50	51.13	51.50	51.36	-	701
Dec 23, 2024	51.68	51.70	51.41	51.50	51.36	-0.33%	2,648
Dec 20, 2024	51.61	51.68	51.50	51.67	51.53	-1.03%	1,900
Dec 19, 2024	52.16	52.30	52.16	52.21	52.06	-0.08%	2,406
Dec 18, 2024	52.50	52.64	52.22	52.25	52.10	-1.12%	6,225
Dec 17, 2024	52.72	52.95	52.66	52.84	52.69	-0.58%	9,536
Dec 16, 2024	53.18	53.25	53.08	53.15	53.00	-0.17%	5,403
Dec 13, 2024	53.30	53.35	53.19	53.24	53.09	1.31%	10,700
Dec 12, 2024	52.40	52.58	52.37	52.55	52.40	-0.70%	8,300
Dec 11, 2024	52.92	52.92	52.75	52.92	52.77	0.28%	2,700
Dec 10, 2024	52.77	52.77	52.72	52.77	52.62	-0.25%	5,500
Dec 9, 2024	52.78	53.00	52.75	52.90	52.75	-0.04%	12,200
Dec 6, 2024	52.85	52.92	52.78	52.92	52.77	0.72%	4,000
Dec 5, 2024	52.54	52.65	52.49	52.54	52.39	0.71%	3,719
Dec 4, 2024	52.13	52.17	51.88	52.17	52.02	0.33%	34,700
Dec 3, 2024	51.74	52.00	51.74	52.00	51.86	0.56%	7,945
Dec 2, 2024	51.80	51.82	51.70	51.71	51.57	0.14%	19,336
Nov 29, 2024	51.43	51.64	51.26	51.64	51.50	0.45%	3,100
Nov 28, 2024	51.17	51.44	51.17	51.41	51.27	-0.75%	12,036
Nov 27, 2024	52.00	52.00	51.80	51.80	51.66	-	1,518
Nov 26, 2024	52.06	52.06	51.77	51.80	51.66	0.70%	5,747
Nov 25, 2024	51.54	51.54	51.26	51.44	51.30	1.26%	7,800
Nov 22, 2024	50.63	50.80	50.53	50.80	50.66	2.01%	9,331
Nov 21, 2024	49.78	49.80	49.50	49.80	49.66	-0.56%	12,400
Nov 20, 2024	50.06	50.15	50.06	50.08	49.94	0.16%	7,723
Nov 19, 2024	50.04	50.05	49.86	50.00	49.86	0.02%	19,424
Nov 18, 2024	50.01	50.05	49.93	49.99	49.85	0.02%	16,415
Nov 15, 2024	50.22	50.30	49.83	49.98	49.84	-0.54%	14,710
Nov 14, 2024	50.04	50.25	50.04	50.25	50.11	1.01%	6,000
Nov 13, 2024	49.78	49.78	49.64	49.75	49.61	-0.70%	18,100
Nov 12, 2024	50.50	50.50	50.10	50.10	49.96	-1.09%	4,717
Nov 11, 2024	50.84	50.84	50.54	50.65	50.51	0.16%	17,844
Nov 8, 2024	50.73	50.73	50.50	50.57	50.43	-0.75%	41,300
Nov 7, 2024	50.99	50.99	50.75	50.95	50.81	-1.34%	6,536
Nov 6, 2024	51.57	51.66	51.46	51.64	51.50	1.75%	8,000
Nov 5, 2024	50.70	50.77	50.59	50.75	50.61	0.30%	2,522
Nov 4, 2024	51.00	51.00	50.60	50.60	50.46	-1.59%	14,546
Nov 1, 2024	51.30	51.45	51.26	51.42	51.28	0.35%	4,433
Oct 31, 2024	51.11	51.29	51.00	51.24	51.10	-0.12%	1,146
Oct 30, 2024	51.55	51.55	51.30	51.30	51.16	-0.74%	2,000
Oct 29, 2024	51.73	51.73	51.51	51.68	51.54	0.16%	7,800
Oct 28, 2024	51.93	51.93	51.47	51.60	51.46	0.53%	26,035
Oct 25, 2024	51.47	51.53	51.16	51.33	51.19	-0.98%	24,502
Oct 24, 2024	51.68	51.84	51.68	51.84	51.70	-0.21%	4,229
Oct 23, 2024	51.90	51.99	51.67	51.95	51.81	-0.08%	9,900
Oct 22, 2024	52.00	52.05	51.89	51.99	51.85	-1.42%	41,500
Oct 21, 2024	52.76	52.77	52.69	52.74	52.59	-0.11%	5,809
Oct 18, 2024	52.74	52.80	52.74	52.80	52.65	0.11%	2,000
Oct 17, 2024	52.88	52.88	52.65	52.74	52.59	-1.12%	23,639
Oct 16, 2024	53.43	53.43	53.30	53.34	53.19	-0.21%	18,808
Oct 15, 2024	53.76	53.76	53.45	53.45	53.30	0.02%	14,248
Oct 11, 2024	53.29	53.47	53.15	53.44	53.29	0.07%	6,200
Oct 10, 2024	53.35	53.40	53.15	53.40	53.25	-0.26%	7,900
Oct 9, 2024	53.03	53.54	53.03	53.54	53.39	1.02%	19,237
Oct 8, 2024	52.39	53.10	52.39	53.00	52.85	1.84%	27,913
Oct 7, 2024	52.03	52.32	52.02	52.04	51.90	-1.25%	34,917
Oct 4, 2024	53.33	53.33	52.42	52.70	52.55	-1.18%	23,500
Oct 3, 2024	53.06	53.33	52.85	53.33	53.18	-0.26%	14,938
Oct 2, 2024	54.29	54.32	53.44	53.47	53.32	-0.83%	30,015
Oct 1, 2024	54.37	54.40	53.68	53.92	53.77	-1.08%	9,300
Sep 30, 2024	54.90	54.90	54.06	54.51	54.36	-0.93%	24,503
Sep 27, 2024	54.81	55.05	54.76	55.02	54.87	-0.11%	12,600
Sep 26, 2024	54.93	55.12	54.75	55.08	54.93	0.84%	10,100
Sep 25, 2024	54.52	54.62	54.27	54.62	54.47	0.24%	4,626
Sep 24, 2024	54.69	54.69	54.39	54.49	54.33	-0.71%	16,200
Sep 23, 2024	54.85	54.90	54.59	54.88	54.73	0.90%	13,825
Sep 20, 2024	54.33	54.44	54.14	54.39	54.24	1.38%	3,702
Sep 19, 2024	53.29	53.67	53.29	53.65	53.50	0.66%	10,324
Sep 18, 2024	53.28	53.42	53.17	53.30	53.15	-0.49%	6,400
Sep 17, 2024	53.50	53.56	53.38	53.56	53.41	0.28%	6,100
Sep 16, 2024	53.16	53.41	53.16	53.41	53.26	0.68%	6,436
Sep 13, 2024	52.88	53.11	52.84	53.05	52.90	0.19%	5,044
Sep 12, 2024	52.96	53.07	52.90	52.95	52.80	1.09%	11,230
Sep 11, 2024	52.06	52.38	52.00	52.38	52.23	-0.08%	5,514
Sep 10, 2024	52.29	52.42	52.06	52.42	52.27	0.98%	11,632
Sep 9, 2024	51.83	51.99	51.83	51.91	51.77	0.70%	8,903
Sep 6, 2024	51.73	51.73	51.50	51.55	51.41	-0.69%	11,009