ZMU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 24, 2024	12.49	12.54	12.49	12.54	12.54	0.24%	11,358
Dec 23, 2024	12.53	12.53	12.51	12.51	12.51	-0.32%	4,300
Dec 20, 2024	12.55	12.58	12.54	12.55	12.55	0.32%	7,300
Dec 19, 2024	12.50	12.52	12.49	12.51	12.51	-0.24%	13,000
Dec 18, 2024	12.68	12.69	12.54	12.54	12.54	-1.10%	27,136
Dec 17, 2024	12.66	12.68	12.66	12.68	12.68	-0.08%	10,512
Dec 16, 2024	12.65	12.69	12.65	12.69	12.69	-	1,200
Dec 13, 2024	12.69	12.70	12.69	12.69	12.69	-0.31%	12,244
Dec 12, 2024	12.75	12.75	12.72	12.73	12.73	-0.31%	2,700
Dec 11, 2024	12.82	12.82	12.77	12.77	12.77	-0.16%	11,628
Dec 10, 2024	12.79	12.80	12.79	12.79	12.79	-0.08%	27,508
Dec 9, 2024	12.85	12.85	12.78	12.80	12.80	-0.23%	38,900
Dec 6, 2024	12.80	12.83	12.80	12.83	12.83	0.39%	3,700
Dec 5, 2024	12.72	12.79	12.72	12.78	12.78	-0.23%	2,233
Dec 4, 2024	12.74	12.81	12.74	12.81	12.81	0.39%	17,547
Dec 3, 2024	12.75	12.77	12.75	12.76	12.76	0.16%	13,415
Dec 2, 2024	12.77	12.79	12.74	12.74	12.74	-0.31%	5,126
Nov 29, 2024	12.69	12.78	12.69	12.78	12.78	0.08%	7,435
Nov 28, 2024	12.70	12.77	12.70	12.77	12.77	0.47%	56,200
Nov 27, 2024	12.67	12.72	12.67	12.71	12.71	0.16%	19,700
Nov 26, 2024	12.69	12.69	12.68	12.69	12.65	-0.24%	12,103
Nov 25, 2024	12.69	12.72	12.68	12.72	12.68	0.79%	6,500
Nov 22, 2024	12.60	12.62	12.60	12.62	12.57	0.24%	3,400
Nov 21, 2024	12.74	12.74	12.59	12.59	12.55	-0.16%	8,200
Nov 20, 2024	12.59	12.62	12.59	12.61	12.57	-0.24%	12,031
Nov 19, 2024	12.58	12.65	12.58	12.64	12.59	0.24%	27,607
Nov 18, 2024	12.59	12.62	12.59	12.61	12.57	0.24%	1,130
Nov 15, 2024	12.57	12.58	12.56	12.58	12.54	0.08%	9,508
Nov 14, 2024	12.61	12.61	12.57	12.57	12.53	-0.32%	3,400
Nov 13, 2024	12.65	12.65	12.59	12.61	12.57	-0.32%	6,507
Nov 12, 2024	12.68	12.68	12.63	12.65	12.61	-0.32%	5,800
Nov 11, 2024	12.81	12.81	12.69	12.69	12.65	-0.16%	3,200
Nov 8, 2024	12.73	12.73	12.71	12.71	12.67	0.08%	6,118
Nov 7, 2024	12.67	12.70	12.67	12.70	12.66	0.79%	8,300
Nov 6, 2024	12.56	12.61	12.56	12.60	12.56	-0.47%	3,000
Nov 5, 2024	12.59	12.68	12.59	12.66	12.62	0.24%	10,000
Nov 4, 2024	12.61	12.65	12.61	12.63	12.59	0.16%	20,749
Nov 1, 2024	12.64	12.69	12.61	12.61	12.57	-0.39%	14,400
Oct 31, 2024	12.63	12.67	12.62	12.66	12.62	-0.16%	12,900
Oct 30, 2024	12.72	12.72	12.67	12.68	12.64	-0.70%	19,137
Oct 29, 2024	12.63	12.77	12.63	12.77	12.69	0.16%	8,700
Oct 28, 2024	12.70	12.75	12.70	12.75	12.67	0.16%	21,819
Oct 25, 2024	12.78	12.80	12.73	12.73	12.69	-0.39%	18,400
Oct 24, 2024	12.76	12.79	12.75	12.78	12.74	0.16%	7,307
Oct 23, 2024	12.75	12.76	12.73	12.76	12.72	-0.23%	13,904
Oct 22, 2024	12.82	12.82	12.78	12.79	12.75	-0.16%	61,848
Oct 21, 2024	12.90	12.90	12.80	12.81	12.77	-0.62%	15,309
Oct 18, 2024	12.93	12.93	12.89	12.89	12.85	-	29,100
Oct 17, 2024	12.96	12.96	12.88	12.89	12.85	-0.46%	20,541
Oct 16, 2024	12.95	12.95	12.94	12.95	12.91	0.31%	6,136
Oct 15, 2024	12.90	12.93	12.90	12.91	12.87	0.16%	17,000
Oct 11, 2024	12.86	12.90	12.86	12.89	12.85	-	11,800
Oct 10, 2024	12.87	12.89	12.85	12.89	12.85	0.08%	8,900
Oct 9, 2024	12.88	12.88	12.86	12.88	12.84	-0.08%	14,600
Oct 8, 2024	12.88	12.89	12.86	12.89	12.85	-	15,000
Oct 7, 2024	12.95	12.95	12.89	12.89	12.85	-0.54%	6,200
Oct 4, 2024	13.04	13.04	12.93	12.96	12.92	-0.46%	13,600
Oct 3, 2024	13.03	13.04	13.02	13.02	12.98	-0.46%	4,639
Oct 2, 2024	13.04	13.08	13.02	13.08	13.04	-0.08%	16,741
Oct 1, 2024	13.11	13.11	13.08	13.09	13.05	0.38%	4,617
Sep 30, 2024	13.07	13.07	13.03	13.04	13.04	-0.31%	4,201
Sep 27, 2024	13.10	13.10	13.06	13.08	13.08	0.08%	3,900
Sep 26, 2024	13.06	13.08	13.06	13.07	13.03	-0.31%	5,000
Sep 25, 2024	13.14	13.14	13.09	13.11	13.07	-0.23%	7,012
Sep 24, 2024	13.07	13.14	13.07	13.14	13.10	0.15%	4,405
Sep 23, 2024	13.12	13.13	13.09	13.12	13.08	-	2,726
Sep 20, 2024	13.12	13.12	13.12	13.12	13.08	-	1,000
Sep 19, 2024	13.00	13.12	13.00	13.12	13.08	0.08%	9,100
Sep 18, 2024	13.09	13.13	13.09	13.11	13.07	-0.23%	5,300
Sep 17, 2024	13.13	13.14	13.12	13.14	13.10	-	7,610
Sep 16, 2024	13.10	13.14	13.10	13.14	13.10	0.31%	22,700
Sep 13, 2024	13.10	13.12	13.09	13.10	13.06	-	2,929
Sep 12, 2024	13.04	13.10	13.04	13.10	13.06	0.31%	4,703
Sep 11, 2024	13.06	13.07	13.04	13.06	13.02	-0.15%	5,900
Sep 10, 2024	13.04	13.08	13.04	13.08	13.04	0.23%	15,202
Sep 9, 2024	13.02	13.05	13.01	13.05	13.01	0.23%	4,400
Sep 6, 2024	13.00	13.06	12.99	13.02	12.98	0.08%	21,800
Sep 5, 2024	13.00	13.01	12.98	13.01	12.97	0.23%	6,900
Sep 4, 2024	12.96	12.98	12.95	12.98	12.94	0.31%	4,605
Sep 3, 2024	12.91	12.94	12.90	12.94	12.90	0.31%	18,200
Aug 30, 2024	12.91	12.91	12.88	12.90	12.86	0.08%	11,421
Aug 29, 2024	12.90	12.91	12.89	12.89	12.85	-0.54%	4,011
Aug 28, 2024	12.96	12.96	12.96	12.96	12.88	-0.08%	1,400
Aug 27, 2024	12.94	12.97	12.94	12.97	12.93	-0.08%	10,800
Aug 26, 2024	13.01	13.01	12.98	12.98	12.94	-0.08%	7,000
Aug 23, 2024	12.98	12.99	12.97	12.99	12.95	0.62%	7,900
Aug 22, 2024	12.91	12.93	12.91	12.91	12.87	-0.46%	6,800
Aug 21, 2024	12.95	12.99	12.94	12.97	12.92	0.23%	12,421
Aug 20, 2024	12.73	12.94	12.73	12.94	12.90	0.39%	12,200
Aug 19, 2024	12.90	12.92	12.89	12.89	12.85	-	7,713
Aug 16, 2024	12.88	12.90	12.87	12.89	12.85	0.23%	7,600
Aug 15, 2024	12.85	12.86	12.84	12.86	12.82	-0.16%	6,449
Aug 14, 2024	12.89	12.91	12.88	12.88	12.84	-	5,700
Aug 13, 2024	12.85	12.88	12.85	12.88	12.84	0.47%	11,239
Aug 12, 2024	12.78	12.83	12.78	12.82	12.78	0.23%	4,900
Aug 9, 2024	12.79	12.80	12.79	12.79	12.75	0.31%	7,300
Aug 8, 2024	12.72	12.75	12.72	12.75	12.71	-0.08%	5,900
Aug 7, 2024	12.75	12.77	12.73	12.76	12.72	0.16%	19,607
Aug 6, 2024	12.75	12.80	12.70	12.74	12.69	-1.09%	9,400
Aug 2, 2024	12.86	12.88	12.85	12.88	12.84	0.86%	7,100