ZLU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 29, 2025	56.12	56.25	55.71	55.73	55.73	-0.13%	18,041
Jan 28, 2025	56.32	56.32	55.77	55.80	55.80	-0.92%	4,700
Jan 27, 2025	55.34	56.41	55.34	56.32	56.32	1.77%	26,230
Jan 24, 2025	55.22	55.39	55.18	55.34	55.34	0.16%	11,700
Jan 23, 2025	55.10	55.25	54.95	55.25	55.25	0.20%	8,100
Jan 22, 2025	55.34	55.43	55.10	55.14	55.14	-0.47%	7,421
Jan 21, 2025	55.21	55.73	55.21	55.40	55.40	0.76%	6,629
Jan 20, 2025	55.37	55.37	54.74	54.98	54.98	-0.69%	17,000
Jan 17, 2025	55.25	55.43	55.22	55.36	55.36	0.78%	10,149
Jan 16, 2025	54.29	54.93	54.15	54.93	54.93	1.65%	9,300
Jan 15, 2025	54.05	54.33	53.98	54.04	54.04	0.04%	9,700
Jan 14, 2025	53.99	54.02	53.74	54.02	54.02	0.26%	8,300
Jan 13, 2025	53.45	54.05	53.45	53.88	53.88	0.39%	12,200
Jan 10, 2025	53.95	54.14	53.64	53.67	53.67	-1.27%	10,138
Jan 9, 2025	54.40	54.42	54.17	54.36	54.36	0.13%	7,900
Jan 8, 2025	54.16	54.29	53.90	54.29	54.29	0.54%	5,700
Jan 7, 2025	54.10	54.47	53.92	54.00	54.00	0.07%	11,700
Jan 6, 2025	54.88	54.88	53.93	53.96	53.96	-1.96%	13,800
Jan 3, 2025	54.95	55.18	54.82	55.04	55.04	0.64%	3,729
Jan 2, 2025	55.27	55.27	54.63	54.69	54.69	-0.15%	9,900
Dec 31, 2024	54.80	54.80	54.50	54.77	54.77	0.70%	17,900
Dec 30, 2024	54.94	54.94	54.39	54.39	54.39	-1.96%	11,406
Dec 27, 2024	55.47	55.61	55.39	55.48	55.21	-0.02%	11,827
Dec 24, 2024	55.01	55.49	55.01	55.49	55.22	0.54%	3,500
Dec 23, 2024	55.44	55.44	54.91	55.19	54.92	0.05%	9,400
Dec 20, 2024	54.45	55.25	54.45	55.16	54.89	0.88%	12,800
Dec 19, 2024	54.87	55.02	54.63	54.68	54.41	-0.46%	13,612
Dec 18, 2024	55.45	55.52	54.93	54.93	54.66	-1.17%	14,816
Dec 17, 2024	55.62	55.83	55.47	55.58	55.31	0.22%	5,900
Dec 16, 2024	56.09	56.09	55.46	55.46	55.19	-0.84%	8,600
Dec 13, 2024	55.89	56.04	55.74	55.93	55.66	-0.04%	7,100
Dec 12, 2024	55.66	56.04	55.66	55.95	55.68	0.59%	4,522
Dec 11, 2024	56.37	56.37	55.62	55.62	55.35	-0.96%	4,633
Dec 10, 2024	55.91	56.25	55.90	56.16	55.89	-0.48%	12,118
Dec 9, 2024	56.37	56.51	56.20	56.43	56.16	-0.16%	3,126
Dec 6, 2024	56.74	56.75	56.50	56.52	56.24	0.21%	10,800
Dec 5, 2024	56.40	56.54	56.33	56.40	56.13	-0.21%	8,232
Dec 4, 2024	56.70	56.70	56.43	56.52	56.24	-0.37%	22,338
Dec 3, 2024	56.63	56.91	56.63	56.73	56.45	-0.18%	9,700
Dec 2, 2024	57.18	57.18	56.80	56.83	56.55	-0.07%	7,524
Nov 29, 2024	57.32	57.32	56.87	56.87	56.59	-0.79%	14,244
Nov 28, 2024	57.38	57.38	57.11	57.32	57.04	0.37%	7,833
Nov 27, 2024	57.43	57.45	57.11	57.11	56.83	-0.07%	7,800
Nov 26, 2024	57.08	57.15	56.73	57.15	56.87	1.31%	20,800
Nov 25, 2024	56.47	56.50	56.35	56.41	56.14	0.28%	6,900
Nov 22, 2024	56.14	56.39	56.14	56.25	55.98	0.59%	6,600
Nov 21, 2024	55.25	55.92	55.13	55.92	55.65	1.08%	7,322
Nov 20, 2024	55.04	55.32	55.04	55.32	55.05	0.67%	5,520
Nov 19, 2024	54.86	55.09	54.77	54.95	54.68	-0.38%	17,127
Nov 18, 2024	55.27	55.35	55.14	55.16	54.89	-0.09%	14,700
Nov 15, 2024	55.33	55.33	55.12	55.21	54.94	-0.25%	10,200
Nov 14, 2024	55.66	55.66	55.35	55.35	55.08	-0.50%	16,200
Nov 13, 2024	55.52	55.66	55.49	55.63	55.36	0.47%	24,012
Nov 12, 2024	55.70	55.70	55.37	55.37	55.10	-0.52%	16,800
Nov 11, 2024	55.85	56.12	55.66	55.66	55.39	0.02%	7,403
Nov 8, 2024	55.30	55.78	55.30	55.65	55.38	1.20%	7,900
Nov 7, 2024	55.05	55.17	54.99	54.99	54.72	-0.70%	6,143
Nov 6, 2024	55.54	55.70	55.27	55.38	55.11	1.34%	11,509
Nov 5, 2024	54.30	54.66	54.30	54.65	54.38	0.33%	11,600
Nov 4, 2024	54.58	54.58	54.28	54.47	54.20	-0.46%	12,337
Nov 1, 2024	55.02	55.11	54.72	54.72	54.45	-0.51%	4,600
Oct 31, 2024	54.79	55.31	54.79	55.00	54.73	0.18%	11,710
Oct 30, 2024	54.96	55.07	54.82	54.90	54.63	-0.18%	8,800
Oct 29, 2024	55.33	55.33	55.00	55.00	54.73	-0.65%	5,700
Oct 28, 2024	55.23	55.53	55.23	55.36	55.09	0.24%	70,916
Oct 25, 2024	55.45	55.58	55.19	55.23	54.96	-0.59%	6,831
Oct 24, 2024	55.69	55.82	55.56	55.56	55.29	-0.45%	2,000
Oct 23, 2024	55.55	55.83	55.55	55.81	55.54	0.13%	8,900
Oct 22, 2024	55.53	55.74	55.49	55.74	55.47	-0.18%	5,806
Oct 21, 2024	56.04	56.19	55.82	55.84	55.57	-0.52%	9,549
Oct 18, 2024	55.81	56.13	55.76	56.13	55.86	0.16%	5,500
Oct 17, 2024	55.93	56.04	55.89	56.04	55.77	0.36%	8,539
Oct 16, 2024	55.64	55.90	55.60	55.84	55.57	0.29%	11,100
Oct 15, 2024	55.57	55.97	55.57	55.68	55.41	1.16%	3,413
Oct 11, 2024	54.84	55.05	54.84	55.04	54.77	0.62%	5,338
Oct 10, 2024	54.84	55.12	54.62	54.70	54.43	-0.24%	4,622
Oct 9, 2024	54.68	54.83	54.41	54.83	54.56	0.90%	7,700
Oct 8, 2024	53.88	54.35	53.88	54.34	54.08	0.76%	9,900
Oct 7, 2024	54.26	54.26	53.90	53.93	53.67	-0.75%	14,000
Oct 4, 2024	54.06	54.34	54.06	54.34	54.07	0.31%	9,349
Oct 3, 2024	54.66	54.66	53.97	54.17	53.91	-0.13%	11,900
Oct 2, 2024	54.28	54.28	54.15	54.24	53.98	-0.51%	14,400
Oct 1, 2024	54.66	54.66	54.42	54.52	54.25	0.04%	7,300
Sep 30, 2024	54.28	54.50	54.27	54.50	54.23	0.26%	13,400
Sep 27, 2024	54.13	54.46	54.13	54.36	54.10	0.28%	13,200
Sep 26, 2024	54.30	54.30	54.06	54.21	53.68	0.07%	16,100
Sep 25, 2024	54.28	54.28	54.04	54.17	53.64	-0.04%	9,317
Sep 24, 2024	54.60	54.60	54.14	54.19	53.66	-0.71%	16,737
Sep 23, 2024	54.49	54.58	54.36	54.58	54.04	0.26%	8,800
Sep 20, 2024	54.40	54.52	54.33	54.44	53.91	0.28%	12,800
Sep 19, 2024	54.90	54.90	54.20	54.29	53.76	-0.86%	12,300
Sep 18, 2024	54.93	54.93	54.48	54.76	54.22	-0.20%	11,200
Sep 17, 2024	55.27	55.27	54.73	54.87	54.33	-0.58%	21,033
Sep 16, 2024	54.99	55.21	54.99	55.19	54.65	0.80%	10,710
Sep 13, 2024	54.53	54.75	54.47	54.75	54.21	0.87%	5,300
Sep 12, 2024	54.15	54.32	54.03	54.28	53.75	0.56%	31,347
Sep 11, 2024	54.30	54.30	53.51	53.98	53.45	-0.97%	293,200
Sep 10, 2024	54.44	54.57	54.35	54.51	53.97	0.59%	10,108
Sep 9, 2024	53.80	54.28	53.80	54.19	53.66	0.74%	11,225
Sep 6, 2024	53.86	54.01	53.75	53.79	53.26	-0.09%	25,200