ZMT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 24, 2024	66.50	66.50	66.50	66.50	66.50	1.02%	-
Dec 23, 2024	65.83	65.83	65.83	65.83	65.83	-0.75%	-
Dec 20, 2024	66.33	66.33	66.33	66.33	66.33	2.57%	2,100
Dec 19, 2024	64.67	64.67	64.67	64.67	64.67	-4.38%	100
Dec 18, 2024	67.63	67.63	67.63	67.63	67.63	-1.07%	-
Dec 17, 2024	68.36	68.36	68.36	68.36	68.36	-0.23%	-
Dec 16, 2024	69.01	69.01	68.52	68.52	68.52	-2.81%	704
Dec 13, 2024	70.50	70.50	70.50	70.50	70.50	-	-
Dec 12, 2024	70.93	70.93	70.50	70.50	70.50	-2.30%	500
Dec 11, 2024	72.16	72.16	72.16	72.16	72.16	-0.26%	508
Dec 10, 2024	72.35	72.35	72.35	72.35	72.35	-1.70%	532
Dec 9, 2024	73.60	73.60	73.60	73.60	73.60	3.50%	109
Dec 6, 2024	71.12	71.12	71.11	71.11	71.11	-2.13%	410
Dec 5, 2024	72.66	72.66	72.66	72.66	72.66	-0.52%	-
Dec 4, 2024	73.04	73.04	73.04	73.04	73.04	0.47%	-
Dec 3, 2024	72.70	72.70	72.70	72.70	72.70	-0.07%	-
Dec 2, 2024	72.75	72.75	72.75	72.75	72.75	-0.03%	100
Nov 29, 2024	72.77	72.77	72.77	72.77	72.77	0.03%	-
Nov 28, 2024	72.75	72.75	72.75	72.75	72.75	0.03%	100
Nov 27, 2024	72.73	72.73	72.73	72.73	72.73	0.30%	-
Nov 26, 2024	72.51	72.51	72.51	72.51	72.51	-1.48%	100
Nov 25, 2024	73.60	73.60	73.60	73.60	73.60	-0.07%	400
Nov 22, 2024	73.00	73.65	73.00	73.65	73.65	0.79%	623
Nov 21, 2024	72.95	73.07	72.90	73.07	73.07	0.41%	400
Nov 20, 2024	72.41	72.86	72.41	72.77	72.77	1.07%	700
Nov 19, 2024	71.56	72.00	71.56	72.00	72.00	1.69%	420
Nov 18, 2024	70.80	70.80	70.80	70.80	70.80	1.81%	101
Nov 15, 2024	69.15	69.92	69.15	69.54	69.54	1.31%	1,900
Nov 14, 2024	68.64	68.64	68.64	68.64	68.64	-1.58%	-
Nov 13, 2024	69.74	69.74	69.74	69.74	69.74	0.87%	-
Nov 12, 2024	69.14	69.14	69.14	69.14	69.14	-2.76%	125
Nov 11, 2024	71.43	71.43	71.10	71.10	71.10	-0.28%	611
Nov 8, 2024	73.30	73.30	71.21	71.30	71.30	-3.24%	1,005
Nov 7, 2024	73.69	73.69	73.69	73.69	73.69	1.96%	130
Nov 6, 2024	71.43	72.27	71.43	72.27	72.27	4.51%	300
Nov 5, 2024	69.15	69.15	69.15	69.15	69.15	0.48%	-
Nov 4, 2024	68.82	68.82	68.82	68.82	68.82	0.67%	-
Nov 1, 2024	68.36	68.36	68.36	68.36	68.36	-2.30%	-
Oct 31, 2024	69.97	69.97	69.97	69.97	69.97	-1.27%	-
Oct 30, 2024	70.87	70.87	70.87	70.87	70.87	-0.74%	-
Oct 29, 2024	71.40	71.40	71.40	71.40	71.40	0.86%	-
Oct 28, 2024	70.79	70.79	70.79	70.79	70.79	0.68%	-
Oct 25, 2024	70.31	70.31	70.31	70.31	70.31	0.63%	-
Oct 24, 2024	69.87	69.87	69.87	69.87	69.87	-	-
Oct 23, 2024	70.00	70.00	69.87	69.87	69.87	-1.48%	800
Oct 22, 2024	70.96	70.96	70.92	70.92	70.92	-0.73%	600
Oct 21, 2024	71.44	71.44	71.44	71.44	71.44	0.98%	-
Oct 18, 2024	70.75	70.75	70.75	70.75	70.75	-0.35%	-
Oct 17, 2024	71.00	71.00	71.00	71.00	71.00	1.04%	323
Oct 16, 2024	70.27	70.27	70.27	70.27	70.27	-1.93%	-
Oct 15, 2024	71.65	71.65	71.65	71.65	71.65	0.79%	-
Oct 11, 2024	71.09	71.09	71.09	71.09	71.09	0.54%	122
Oct 10, 2024	70.71	70.71	70.71	70.71	70.71	0.88%	201
Oct 9, 2024	70.22	70.22	70.09	70.09	70.09	1.17%	700
Oct 8, 2024	69.33	69.33	69.28	69.28	69.28	-2.74%	2,700
Oct 7, 2024	71.26	71.26	71.23	71.23	71.23	-0.84%	2,045
Oct 4, 2024	71.70	71.84	71.70	71.83	71.83	2.12%	704
Oct 3, 2024	72.29	72.29	70.34	70.34	70.34	-3.05%	1,036
Oct 2, 2024	73.00	73.00	72.52	72.55	72.55	1.37%	2,322
Oct 1, 2024	71.90	71.90	71.49	71.57	71.57	0.18%	4,401
Sep 30, 2024	71.48	71.48	71.07	71.44	71.44	-1.39%	4,514
Sep 27, 2024	72.17	72.58	72.17	72.45	72.45	-0.25%	5,000
Sep 26, 2024	73.18	73.18	72.63	72.63	72.63	4.20%	6,501
Sep 25, 2024	69.70	69.70	69.70	69.70	69.70	-0.46%	500
Sep 24, 2024	69.85	70.02	69.51	70.02	70.02	3.98%	3,108
Sep 23, 2024	66.96	67.34	66.96	67.34	67.34	0.42%	600
Sep 20, 2024	67.05	67.06	67.04	67.06	67.06	-0.74%	3,300
Sep 19, 2024	68.33	68.33	67.56	67.56	67.56	2.63%	620
Sep 18, 2024	65.89	67.07	65.83	65.83	65.83	0.66%	6,604
Sep 17, 2024	65.66	65.66	65.12	65.40	65.40	1.24%	2,721
Sep 16, 2024	64.60	64.60	64.60	64.60	64.60	-0.31%	-
Sep 13, 2024	64.60	64.80	64.60	64.80	64.80	2.10%	602
Sep 12, 2024	63.15	63.47	63.15	63.47	63.47	3.09%	624
Sep 11, 2024	59.83	61.57	59.83	61.57	61.57	2.75%	1,000
Sep 10, 2024	59.87	59.92	59.87	59.92	59.92	-0.71%	700
Sep 9, 2024	60.05	60.36	60.05	60.35	60.35	1.04%	1,400
Sep 6, 2024	61.46	61.46	59.38	59.73	59.73	-2.64%	9,300
Sep 5, 2024	61.58	61.72	61.28	61.35	61.35	-0.79%	4,400
Sep 4, 2024	61.85	61.85	61.84	61.84	61.84	0.18%	212
Sep 3, 2024	65.08	65.09	61.73	61.73	61.73	-6.51%	1,600
Aug 30, 2024	66.03	66.03	66.03	66.03	66.03	0.61%	900
Aug 29, 2024	65.63	65.63	65.63	65.63	65.63	0.37%	-
Aug 28, 2024	65.48	65.48	65.28	65.39	65.39	-2.52%	2,130
Aug 27, 2024	67.07	67.08	67.07	67.08	67.08	-0.56%	515
Aug 26, 2024	67.51	67.51	67.46	67.46	67.46	1.23%	602
Aug 23, 2024	66.10	66.64	66.10	66.64	66.64	1.74%	3,312
Aug 22, 2024	65.50	65.50	65.50	65.50	65.50	-0.50%	100
Aug 21, 2024	65.83	65.83	65.83	65.83	65.83	1.15%	126
Aug 20, 2024	65.50	65.50	65.08	65.08	65.08	-0.82%	700
Aug 19, 2024	65.62	65.62	65.62	65.62	65.62	2.08%	200
Aug 16, 2024	64.28	64.28	64.28	64.28	64.28	-0.34%	500
Aug 15, 2024	64.00	64.75	64.00	64.50	64.50	3.60%	2,719
Aug 14, 2024	62.50	62.50	62.03	62.26	62.26	-0.53%	3,900
Aug 13, 2024	62.61	62.61	62.59	62.59	62.59	1.02%	1,100
Aug 12, 2024	61.96	61.96	61.96	61.96	61.96	0.02%	-
Aug 9, 2024	61.76	62.07	61.75	61.95	61.95	0.47%	4,118
Aug 8, 2024	61.03	61.66	61.02	61.66	61.66	1.80%	2,201
Aug 7, 2024	61.59	61.59	60.57	60.57	60.57	-1.80%	4,500
Aug 6, 2024	61.13	62.22	61.11	61.68	61.68	-1.47%	3,800
Aug 2, 2024	63.30	63.30	62.48	62.60	62.60	-2.99%	4,543