ZLB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 24, 2024	47.62	47.72	47.55	47.70	47.70	0.13%	20,178
Dec 23, 2024	47.49	47.65	47.29	47.64	47.64	0.25%	50,400
Dec 20, 2024	47.29	47.79	47.29	47.52	47.52	0.27%	50,305
Dec 19, 2024	47.49	47.60	47.33	47.39	47.39	-0.38%	66,843
Dec 18, 2024	48.05	48.13	47.57	47.57	47.57	-0.98%	35,443
Dec 17, 2024	48.06	48.25	48.00	48.04	48.04	-0.46%	36,919
Dec 16, 2024	48.45	48.53	48.24	48.26	48.26	-0.49%	50,500
Dec 13, 2024	48.69	48.69	48.48	48.50	48.50	-0.47%	33,100
Dec 12, 2024	48.68	48.79	48.65	48.73	48.73	-0.14%	31,800
Dec 11, 2024	48.92	49.01	48.68	48.80	48.80	-0.18%	35,214
Dec 10, 2024	49.01	49.01	48.86	48.89	48.89	-0.39%	30,400
Dec 9, 2024	49.26	49.36	49.00	49.08	49.08	-0.37%	51,212
Dec 6, 2024	49.24	49.39	49.22	49.26	49.26	0.12%	46,429
Dec 5, 2024	49.11	49.35	49.11	49.20	49.20	0.06%	37,900
Dec 4, 2024	49.02	49.23	48.98	49.17	49.17	0.29%	49,900
Dec 3, 2024	49.08	49.12	48.98	49.03	49.03	0.14%	72,500
Dec 2, 2024	48.80	49.02	48.65	48.96	48.96	0.29%	28,800
Nov 29, 2024	48.73	48.89	48.72	48.82	48.82	0.02%	37,938
Nov 28, 2024	48.78	48.91	48.72	48.81	48.81	0.25%	47,433
Nov 27, 2024	48.40	48.77	48.40	48.69	48.69	0.54%	39,537
Nov 26, 2024	48.38	48.48	48.25	48.43	48.43	0.02%	21,649
Nov 25, 2024	48.28	48.51	48.28	48.42	48.42	0.23%	61,006
Nov 22, 2024	48.33	48.43	48.28	48.31	48.31	0.15%	59,600
Nov 21, 2024	47.99	48.28	47.88	48.24	48.24	0.60%	40,200
Nov 20, 2024	47.86	47.97	47.65	47.95	47.95	0.25%	37,800
Nov 19, 2024	47.63	47.86	47.46	47.83	47.83	0.13%	48,600
Nov 18, 2024	47.78	47.96	47.67	47.77	47.77	-	47,813
Nov 15, 2024	47.81	47.97	47.60	47.77	47.77	-0.15%	58,300
Nov 14, 2024	47.82	48.03	47.78	47.84	47.84	-0.15%	70,037
Nov 13, 2024	48.02	48.13	47.77	47.91	47.91	-0.31%	72,840
Nov 12, 2024	48.01	48.10	47.83	48.06	48.06	0.04%	77,315
Nov 11, 2024	48.20	48.46	48.04	48.04	48.04	-0.31%	41,500
Nov 8, 2024	48.16	48.30	48.11	48.19	48.19	-0.06%	65,435
Nov 7, 2024	47.98	48.23	47.85	48.22	48.22	0.42%	54,200
Nov 6, 2024	48.19	48.19	47.74	48.02	48.02	-0.17%	61,100
Nov 5, 2024	47.71	48.14	47.66	48.10	48.10	0.65%	62,143
Nov 4, 2024	47.68	47.93	47.58	47.79	47.79	-0.13%	40,528
Nov 1, 2024	47.89	47.91	47.76	47.85	47.85	0.17%	45,004
Oct 31, 2024	48.34	48.34	47.72	47.77	47.77	-1.22%	64,209
Oct 30, 2024	48.29	48.40	48.20	48.36	48.36	-	52,218
Oct 29, 2024	48.34	48.38	48.19	48.36	48.36	-0.14%	62,700
Oct 28, 2024	48.20	48.49	48.20	48.43	48.43	0.69%	34,621
Oct 25, 2024	48.39	48.41	48.09	48.10	48.10	-0.66%	51,500
Oct 24, 2024	48.40	48.53	48.18	48.42	48.42	-0.39%	45,506
Oct 23, 2024	48.53	48.78	48.46	48.61	48.61	-0.14%	59,300
Oct 22, 2024	48.54	48.69	48.36	48.68	48.68	-0.06%	32,400
Oct 21, 2024	48.88	49.00	48.68	48.71	48.71	-0.37%	46,300
Oct 18, 2024	48.79	48.97	48.78	48.89	48.89	0.25%	31,032
Oct 17, 2024	48.72	48.79	48.64	48.77	48.77	0.35%	30,700
Oct 16, 2024	48.46	48.68	48.46	48.60	48.60	0.37%	36,600
Oct 15, 2024	48.07	48.46	48.06	48.42	48.42	0.81%	52,700
Oct 11, 2024	47.79	48.14	47.79	48.03	48.03	0.65%	48,940
Oct 10, 2024	47.70	47.79	47.60	47.72	47.72	-0.13%	58,800
Oct 9, 2024	47.41	47.79	47.41	47.78	47.78	0.50%	36,348
Oct 8, 2024	47.37	47.56	47.33	47.54	47.54	0.32%	42,300
Oct 7, 2024	47.61	47.61	47.21	47.39	47.39	-0.63%	60,016
Oct 4, 2024	47.80	47.89	47.65	47.69	47.69	-0.19%	38,400
Oct 3, 2024	47.92	47.92	47.55	47.78	47.78	-0.52%	55,200
Oct 2, 2024	48.20	48.35	47.99	48.03	48.03	-0.54%	33,739
Oct 1, 2024	48.32	48.35	48.15	48.29	48.29	-0.14%	37,129
Sep 30, 2024	48.12	48.40	48.04	48.36	48.36	0.29%	26,140
Sep 27, 2024	48.41	48.47	48.21	48.22	48.22	-0.86%	19,733
Sep 26, 2024	48.55	48.67	48.53	48.64	48.36	0.39%	47,604
Sep 25, 2024	48.31	48.48	48.30	48.45	48.17	0.25%	21,200
Sep 24, 2024	48.37	48.40	48.26	48.33	48.05	-	31,700
Sep 23, 2024	48.30	48.33	48.17	48.33	48.05	0.23%	31,529
Sep 20, 2024	48.11	48.23	47.92	48.22	47.94	0.27%	27,000
Sep 19, 2024	48.48	48.48	47.95	48.09	47.81	0.04%	54,742
Sep 18, 2024	48.26	48.26	48.00	48.07	47.79	-0.39%	41,900
Sep 17, 2024	48.70	48.71	48.18	48.26	47.98	-0.76%	27,500
Sep 16, 2024	48.59	48.66	48.43	48.63	48.35	0.29%	53,846
Sep 13, 2024	48.55	48.58	48.39	48.49	48.21	0.21%	38,420
Sep 12, 2024	47.93	48.46	47.93	48.39	48.11	1.13%	73,400
Sep 11, 2024	47.52	47.85	47.31	47.85	47.57	0.69%	53,033
Sep 10, 2024	47.55	47.55	47.25	47.52	47.25	0.06%	24,000
Sep 9, 2024	47.27	47.51	47.27	47.49	47.22	0.91%	14,800
Sep 6, 2024	47.28	47.49	46.92	47.06	46.79	-0.51%	23,400
Sep 5, 2024	47.41	47.54	47.24	47.30	47.03	-0.06%	28,100
Sep 4, 2024	46.93	47.39	46.93	47.33	47.06	0.53%	29,927
Sep 3, 2024	47.05	47.11	46.85	47.08	46.81	-0.17%	30,916
Aug 30, 2024	46.94	47.16	46.82	47.16	46.89	0.49%	37,200
Aug 29, 2024	47.06	47.15	46.93	46.93	46.66	-0.02%	41,700
Aug 28, 2024	47.05	47.13	46.80	46.94	46.67	-0.23%	24,636
Aug 27, 2024	46.84	47.09	46.84	47.05	46.78	0.04%	25,939
Aug 26, 2024	46.96	47.08	46.96	47.03	46.76	0.26%	25,502
Aug 23, 2024	46.82	47.02	46.78	46.91	46.64	0.49%	28,900
Aug 22, 2024	46.77	46.83	46.58	46.68	46.41	-0.13%	27,144
Aug 21, 2024	46.64	46.77	46.60	46.74	46.47	0.30%	31,041
Aug 20, 2024	46.52	46.63	46.50	46.60	46.33	0.17%	34,500
Aug 19, 2024	46.49	46.73	46.49	46.52	46.25	-0.02%	34,600
Aug 16, 2024	46.47	46.56	46.44	46.53	46.26	0.06%	40,500
Aug 15, 2024	46.25	46.55	46.25	46.50	46.23	1.02%	30,410
Aug 14, 2024	45.87	46.05	45.77	46.03	45.77	0.33%	43,810
Aug 13, 2024	45.63	45.91	45.60	45.88	45.62	0.79%	45,900
Aug 12, 2024	45.49	45.60	45.33	45.52	45.25	0.20%	27,100
Aug 9, 2024	45.48	45.52	45.20	45.43	45.17	0.07%	26,742
Aug 8, 2024	44.97	45.52	44.97	45.40	45.14	1.27%	16,100
Aug 7, 2024	45.54	45.54	44.75	44.83	44.57	-0.99%	41,700
Aug 6, 2024	44.70	45.41	44.70	45.28	45.02	-0.72%	32,844
Aug 2, 2024	45.69	45.78	45.21	45.61	45.35	-0.74%	77,848