ZLU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 24, 2024	55.01	55.49	55.01	55.49	55.49	0.54%	3,500
Dec 23, 2024	55.44	55.44	54.91	55.19	55.19	0.05%	9,400
Dec 20, 2024	54.45	55.25	54.45	55.16	55.16	0.88%	12,800
Dec 19, 2024	54.87	55.02	54.63	54.68	54.68	-0.46%	13,612
Dec 18, 2024	55.45	55.52	54.93	54.93	54.93	-1.17%	14,816
Dec 17, 2024	55.62	55.83	55.47	55.58	55.58	0.22%	5,900
Dec 16, 2024	56.09	56.09	55.46	55.46	55.46	-0.84%	8,600
Dec 13, 2024	55.89	56.04	55.74	55.93	55.93	-0.04%	7,100
Dec 12, 2024	55.66	56.04	55.66	55.95	55.95	0.59%	4,522
Dec 11, 2024	56.37	56.37	55.62	55.62	55.62	-0.96%	4,633
Dec 10, 2024	55.91	56.25	55.90	56.16	56.16	-0.48%	12,118
Dec 9, 2024	56.37	56.51	56.20	56.43	56.43	-0.16%	3,126
Dec 6, 2024	56.74	56.75	56.50	56.52	56.52	0.21%	10,800
Dec 5, 2024	56.40	56.54	56.33	56.40	56.40	-0.21%	8,232
Dec 4, 2024	56.70	56.70	56.43	56.52	56.52	-0.37%	22,338
Dec 3, 2024	56.63	56.91	56.63	56.73	56.73	-0.18%	9,700
Dec 2, 2024	57.18	57.18	56.80	56.83	56.83	-0.07%	7,524
Nov 29, 2024	57.32	57.32	56.87	56.87	56.87	-0.79%	14,244
Nov 28, 2024	57.38	57.38	57.11	57.32	57.32	0.37%	7,833
Nov 27, 2024	57.43	57.45	57.11	57.11	57.11	-0.07%	7,800
Nov 26, 2024	57.08	57.15	56.73	57.15	57.15	1.31%	20,800
Nov 25, 2024	56.47	56.50	56.35	56.41	56.41	0.28%	6,900
Nov 22, 2024	56.14	56.39	56.14	56.25	56.25	0.59%	6,600
Nov 21, 2024	55.25	55.92	55.13	55.92	55.92	1.08%	7,322
Nov 20, 2024	55.04	55.32	55.04	55.32	55.32	0.67%	5,520
Nov 19, 2024	54.86	55.09	54.77	54.95	54.95	-0.38%	17,127
Nov 18, 2024	55.27	55.35	55.14	55.16	55.16	-0.09%	14,700
Nov 15, 2024	55.33	55.33	55.12	55.21	55.21	-0.25%	10,200
Nov 14, 2024	55.66	55.66	55.35	55.35	55.35	-0.50%	16,200
Nov 13, 2024	55.52	55.66	55.49	55.63	55.63	0.47%	24,012
Nov 12, 2024	55.70	55.70	55.37	55.37	55.37	-0.52%	16,800
Nov 11, 2024	55.85	56.12	55.66	55.66	55.66	0.02%	7,403
Nov 8, 2024	55.30	55.78	55.30	55.65	55.65	1.20%	7,900
Nov 7, 2024	55.05	55.17	54.99	54.99	54.99	-0.70%	6,143
Nov 6, 2024	55.54	55.70	55.27	55.38	55.38	1.34%	11,509
Nov 5, 2024	54.30	54.66	54.30	54.65	54.65	0.33%	11,600
Nov 4, 2024	54.58	54.58	54.28	54.47	54.47	-0.46%	12,337
Nov 1, 2024	55.02	55.11	54.72	54.72	54.72	-0.51%	4,600
Oct 31, 2024	54.79	55.31	54.79	55.00	55.00	0.18%	11,710
Oct 30, 2024	54.96	55.07	54.82	54.90	54.90	-0.18%	8,800
Oct 29, 2024	55.33	55.33	55.00	55.00	55.00	-0.65%	5,700
Oct 28, 2024	55.23	55.53	55.23	55.36	55.36	0.24%	70,916
Oct 25, 2024	55.45	55.58	55.19	55.23	55.23	-0.59%	6,831
Oct 24, 2024	55.69	55.82	55.56	55.56	55.56	-0.45%	2,000
Oct 23, 2024	55.55	55.83	55.55	55.81	55.81	0.13%	8,900
Oct 22, 2024	55.53	55.74	55.49	55.74	55.74	-0.18%	5,806
Oct 21, 2024	56.04	56.19	55.82	55.84	55.84	-0.52%	9,549
Oct 18, 2024	55.81	56.13	55.76	56.13	56.13	0.16%	5,500
Oct 17, 2024	55.93	56.04	55.89	56.04	56.04	0.36%	8,539
Oct 16, 2024	55.64	55.90	55.60	55.84	55.84	0.29%	11,100
Oct 15, 2024	55.57	55.97	55.57	55.68	55.68	1.16%	3,413
Oct 11, 2024	54.84	55.05	54.84	55.04	55.04	0.62%	5,338
Oct 10, 2024	54.84	55.12	54.62	54.70	54.70	-0.24%	4,622
Oct 9, 2024	54.68	54.83	54.41	54.83	54.83	0.90%	7,700
Oct 8, 2024	53.88	54.35	53.88	54.34	54.34	0.76%	9,900
Oct 7, 2024	54.26	54.26	53.90	53.93	53.93	-0.75%	14,000
Oct 4, 2024	54.06	54.34	54.06	54.34	54.34	0.31%	9,349
Oct 3, 2024	54.66	54.66	53.97	54.17	54.17	-0.13%	11,900
Oct 2, 2024	54.28	54.28	54.15	54.24	54.24	-0.51%	14,400
Oct 1, 2024	54.66	54.66	54.42	54.52	54.52	0.04%	7,300
Sep 30, 2024	54.28	54.50	54.27	54.50	54.50	0.26%	13,400
Sep 27, 2024	54.13	54.46	54.13	54.36	54.36	0.28%	13,200
Sep 26, 2024	54.30	54.30	54.06	54.21	53.94	0.07%	16,100
Sep 25, 2024	54.28	54.28	54.04	54.17	53.90	-0.04%	9,317
Sep 24, 2024	54.60	54.60	54.14	54.19	53.92	-0.71%	16,737
Sep 23, 2024	54.49	54.58	54.36	54.58	54.31	0.26%	8,800
Sep 20, 2024	54.40	54.52	54.33	54.44	54.17	0.28%	12,800
Sep 19, 2024	54.90	54.90	54.20	54.29	54.02	-0.86%	12,300
Sep 18, 2024	54.93	54.93	54.48	54.76	54.49	-0.20%	11,200
Sep 17, 2024	55.27	55.27	54.73	54.87	54.60	-0.58%	21,033
Sep 16, 2024	54.99	55.21	54.99	55.19	54.92	0.80%	10,710
Sep 13, 2024	54.53	54.75	54.47	54.75	54.48	0.87%	5,300
Sep 12, 2024	54.15	54.32	54.03	54.28	54.01	0.56%	31,347
Sep 11, 2024	54.30	54.30	53.51	53.98	53.71	-0.97%	293,200
Sep 10, 2024	54.44	54.57	54.35	54.51	54.24	0.59%	10,108
Sep 9, 2024	53.80	54.28	53.80	54.19	53.92	0.74%	11,225
Sep 6, 2024	53.86	54.01	53.75	53.79	53.52	-0.09%	25,200
Sep 5, 2024	54.09	54.11	53.72	53.84	53.57	-0.43%	17,800
Sep 4, 2024	54.09	54.30	53.84	54.07	53.80	-0.04%	11,600
Sep 3, 2024	53.67	54.26	53.67	54.09	53.82	1.01%	13,934
Aug 30, 2024	53.50	53.57	53.40	53.55	53.28	0.41%	6,000
Aug 29, 2024	53.18	53.35	53.18	53.33	53.06	0.08%	5,400
Aug 28, 2024	53.04	53.38	53.04	53.29	53.02	0.45%	24,900
Aug 27, 2024	53.20	53.20	53.00	53.05	52.79	-0.19%	9,500
Aug 26, 2024	53.18	53.30	53.15	53.15	52.89	0.08%	6,503
Aug 23, 2024	53.19	53.27	52.90	53.11	52.85	-0.39%	10,500
Aug 22, 2024	53.29	53.35	53.09	53.32	53.05	0.04%	4,934
Aug 21, 2024	53.21	53.30	53.09	53.30	53.03	0.21%	12,531
Aug 20, 2024	53.17	53.31	53.13	53.19	52.92	0.02%	8,631
Aug 19, 2024	53.05	53.23	53.05	53.18	52.92	0.25%	4,323
Aug 16, 2024	53.09	53.09	53.05	53.05	52.79	0.11%	5,329
Aug 15, 2024	52.93	53.06	52.81	52.99	52.73	0.09%	4,145
Aug 14, 2024	52.62	52.99	52.62	52.94	52.68	0.76%	7,309
Aug 13, 2024	52.60	52.60	52.37	52.54	52.28	0.13%	5,200
Aug 12, 2024	52.55	52.60	52.34	52.47	52.21	-0.21%	3,400
Aug 9, 2024	52.53	52.60	52.31	52.58	52.32	0.23%	5,500
Aug 8, 2024	52.10	52.55	52.10	52.46	52.20	0.69%	8,400
Aug 7, 2024	52.38	52.65	52.10	52.10	51.84	-0.42%	15,745
Aug 6, 2024	52.26	52.61	52.26	52.32	52.06	-1.86%	4,739
Aug 2, 2024	53.11	53.67	52.61	53.31	53.04	0.55%	15,300