ZMT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 29, 2025	64.37	66.20	64.37	66.20	66.20	0.78%	300
Jan 27, 2025	67.01	67.02	65.69	65.69	65.69	-4.03%	14,010
Jan 24, 2025	68.45	68.45	68.45	68.45	68.45	0.84%	-
Jan 23, 2025	67.55	67.88	67.55	67.88	67.88	-3.28%	710
Jan 22, 2025	70.18	70.18	70.18	70.18	70.18	0.36%	100
Jan 21, 2025	69.93	69.93	69.93	69.93	69.93	-0.44%	100
Jan 20, 2025	70.24	70.24	70.24	70.24	70.24	0.92%	-
Jan 17, 2025	69.60	69.60	69.60	69.60	69.60	0.03%	-
Jan 16, 2025	69.25	69.58	69.15	69.58	69.58	1.98%	2,000
Jan 15, 2025	68.23	68.23	68.23	68.23	68.23	0.96%	-
Jan 14, 2025	68.30	68.50	67.58	67.58	67.58	-0.19%	1,700
Jan 13, 2025	67.05	67.71	67.05	67.71	67.71	-0.81%	500
Jan 10, 2025	68.26	68.26	68.26	68.26	68.26	0.81%	-
Jan 9, 2025	67.71	67.71	67.71	67.71	67.71	1.82%	-
Jan 8, 2025	66.50	66.50	66.50	66.50	66.50	-0.73%	200
Jan 7, 2025	67.00	67.00	66.99	66.99	66.99	1.16%	300
Jan 6, 2025	66.22	66.22	66.22	66.22	66.22	0.17%	-
Jan 3, 2025	66.11	66.11	66.11	66.11	66.11	0.90%	-
Jan 2, 2025	65.52	65.52	65.52	65.52	65.52	0.41%	-
Dec 31, 2024	65.25	65.25	65.25	65.25	65.25	0.03%	100
Dec 30, 2024	65.23	65.23	65.23	65.23	65.23	-1.39%	100
Dec 27, 2024	66.44	66.44	66.15	66.15	65.93	-0.53%	410
Dec 24, 2024	66.50	66.50	66.50	66.50	66.28	1.02%	-
Dec 23, 2024	65.83	65.83	65.83	65.83	65.61	-0.75%	-
Dec 20, 2024	66.33	66.33	66.33	66.33	66.11	2.57%	2,100
Dec 19, 2024	64.67	64.67	64.67	64.67	64.46	-4.38%	100
Dec 18, 2024	67.63	67.63	67.63	67.63	67.41	-1.07%	-
Dec 17, 2024	68.36	68.36	68.36	68.36	68.13	-0.23%	-
Dec 16, 2024	69.01	69.01	68.52	68.52	68.29	-2.81%	704
Dec 13, 2024	70.50	70.50	70.50	70.50	70.27	-	-
Dec 12, 2024	70.93	70.93	70.50	70.50	70.27	-2.30%	500
Dec 11, 2024	72.16	72.16	72.16	72.16	71.92	-0.26%	508
Dec 10, 2024	72.35	72.35	72.35	72.35	72.11	-1.70%	532
Dec 9, 2024	73.60	73.60	73.60	73.60	73.36	3.50%	109
Dec 6, 2024	71.12	71.12	71.11	71.11	70.87	-2.13%	410
Dec 5, 2024	72.66	72.66	72.66	72.66	72.42	-0.52%	-
Dec 4, 2024	73.04	73.04	73.04	73.04	72.80	0.47%	-
Dec 3, 2024	72.70	72.70	72.70	72.70	72.46	-0.07%	-
Dec 2, 2024	72.75	72.75	72.75	72.75	72.51	-0.03%	100
Nov 29, 2024	72.77	72.77	72.77	72.77	72.53	0.03%	-
Nov 28, 2024	72.75	72.75	72.75	72.75	72.51	0.03%	100
Nov 27, 2024	72.73	72.73	72.73	72.73	72.49	0.30%	-
Nov 26, 2024	72.51	72.51	72.51	72.51	72.27	-1.48%	100
Nov 25, 2024	73.60	73.60	73.60	73.60	73.36	-0.07%	400
Nov 22, 2024	73.00	73.65	73.00	73.65	73.41	0.79%	623
Nov 21, 2024	72.95	73.07	72.90	73.07	72.83	0.41%	400
Nov 20, 2024	72.41	72.86	72.41	72.77	72.53	1.07%	700
Nov 19, 2024	71.56	72.00	71.56	72.00	71.76	1.69%	420
Nov 18, 2024	70.80	70.80	70.80	70.80	70.57	1.81%	101
Nov 15, 2024	69.15	69.92	69.15	69.54	69.31	1.31%	1,900
Nov 14, 2024	68.64	68.64	68.64	68.64	68.41	-1.58%	-
Nov 13, 2024	69.74	69.74	69.74	69.74	69.51	0.87%	-
Nov 12, 2024	69.14	69.14	69.14	69.14	68.91	-2.76%	125
Nov 11, 2024	71.43	71.43	71.10	71.10	70.86	-0.28%	611
Nov 8, 2024	73.30	73.30	71.21	71.30	71.06	-3.24%	1,005
Nov 7, 2024	73.69	73.69	73.69	73.69	73.45	1.96%	130
Nov 6, 2024	71.43	72.27	71.43	72.27	72.03	4.51%	300
Nov 5, 2024	69.15	69.15	69.15	69.15	68.92	0.48%	-
Nov 4, 2024	68.82	68.82	68.82	68.82	68.59	0.67%	-
Nov 1, 2024	68.36	68.36	68.36	68.36	68.13	-2.30%	-
Oct 31, 2024	69.97	69.97	69.97	69.97	69.74	-1.27%	-
Oct 30, 2024	70.87	70.87	70.87	70.87	70.64	-0.74%	-
Oct 29, 2024	71.40	71.40	71.40	71.40	71.16	0.86%	-
Oct 28, 2024	70.79	70.79	70.79	70.79	70.56	0.68%	-
Oct 25, 2024	70.31	70.31	70.31	70.31	70.08	0.63%	-
Oct 24, 2024	69.87	69.87	69.87	69.87	69.64	-	-
Oct 23, 2024	70.00	70.00	69.87	69.87	69.64	-1.48%	800
Oct 22, 2024	70.96	70.96	70.92	70.92	70.69	-0.73%	600
Oct 21, 2024	71.44	71.44	71.44	71.44	71.20	0.98%	-
Oct 18, 2024	70.75	70.75	70.75	70.75	70.52	-0.35%	-
Oct 17, 2024	71.00	71.00	71.00	71.00	70.76	1.04%	323
Oct 16, 2024	70.27	70.27	70.27	70.27	70.04	-1.93%	-
Oct 15, 2024	71.65	71.65	71.65	71.65	71.41	0.79%	-
Oct 11, 2024	71.09	71.09	71.09	71.09	70.85	0.54%	122
Oct 10, 2024	70.71	70.71	70.71	70.71	70.48	0.88%	201
Oct 9, 2024	70.22	70.22	70.09	70.09	69.86	1.17%	700
Oct 8, 2024	69.33	69.33	69.28	69.28	69.05	-2.74%	2,700
Oct 7, 2024	71.26	71.26	71.23	71.23	70.99	-0.84%	2,045
Oct 4, 2024	71.70	71.84	71.70	71.83	71.59	2.12%	704
Oct 3, 2024	72.29	72.29	70.34	70.34	70.11	-3.05%	1,036
Oct 2, 2024	73.00	73.00	72.52	72.55	72.31	1.37%	2,322
Oct 1, 2024	71.90	71.90	71.49	71.57	71.33	0.18%	4,401
Sep 30, 2024	71.48	71.48	71.07	71.44	71.20	-1.39%	4,514
Sep 27, 2024	72.17	72.58	72.17	72.45	72.21	-0.25%	5,000
Sep 26, 2024	73.18	73.18	72.63	72.63	72.39	4.20%	6,501
Sep 25, 2024	69.70	69.70	69.70	69.70	69.47	-0.46%	500
Sep 24, 2024	69.85	70.02	69.51	70.02	69.79	3.98%	3,108
Sep 23, 2024	66.96	67.34	66.96	67.34	67.12	0.42%	600
Sep 20, 2024	67.05	67.06	67.04	67.06	66.84	-0.74%	3,300
Sep 19, 2024	68.33	68.33	67.56	67.56	67.34	2.63%	620
Sep 18, 2024	65.89	67.07	65.83	65.83	65.61	0.66%	6,604
Sep 17, 2024	65.66	65.66	65.12	65.40	65.18	1.24%	2,721
Sep 16, 2024	64.60	64.60	64.60	64.60	64.39	-0.31%	-
Sep 13, 2024	64.60	64.80	64.60	64.80	64.59	2.10%	602
Sep 12, 2024	63.15	63.47	63.15	63.47	63.25	3.09%	624
Sep 11, 2024	59.83	61.57	59.83	61.57	61.37	2.75%	1,000
Sep 10, 2024	59.87	59.92	59.87	59.92	59.72	-0.71%	700
Sep 9, 2024	60.05	60.36	60.05	60.35	60.15	1.04%	1,400
Sep 6, 2024	61.46	61.46	59.38	59.73	59.53	-2.64%	9,300
Sep 5, 2024	61.58	61.72	61.28	61.35	61.15	-0.79%	4,400