ZUB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 29, 2025	34.47	34.93	34.34	34.41	34.41	-	381,952
Jan 28, 2025	34.43	34.49	34.19	34.41	34.41	-0.38%	10,807
Jan 27, 2025	34.59	34.59	34.21	34.54	34.54	0.49%	16,400
Jan 24, 2025	34.36	34.59	34.26	34.37	34.37	0.61%	20,210
Jan 23, 2025	33.99	34.39	33.99	34.16	34.16	0.12%	15,532
Jan 22, 2025	34.39	34.39	33.96	34.12	34.12	-1.19%	30,300
Jan 21, 2025	34.40	34.57	34.14	34.53	34.53	-1.12%	32,100
Jan 20, 2025	34.49	34.92	34.22	34.92	34.92	2.19%	92,900
Jan 17, 2025	33.82	34.18	33.75	34.17	34.17	1.52%	104,132
Jan 16, 2025	33.90	33.90	33.35	33.66	33.66	-1.09%	57,800
Jan 15, 2025	33.78	34.06	33.70	34.03	34.03	3.56%	214,800
Jan 14, 2025	32.43	32.86	32.43	32.86	32.86	2.02%	244,300
Jan 13, 2025	31.79	32.21	31.79	32.21	32.21	1.42%	291,800
Jan 10, 2025	31.95	31.95	31.62	31.76	31.76	-2.37%	73,800
Jan 9, 2025	32.30	32.58	32.30	32.53	32.53	-0.09%	17,000
Jan 8, 2025	32.43	32.56	32.20	32.56	32.56	-0.31%	23,800
Jan 7, 2025	33.15	33.15	32.46	32.66	32.66	-0.06%	18,500
Jan 6, 2025	32.79	33.21	32.59	32.68	32.68	0.55%	21,700
Jan 3, 2025	32.04	32.50	32.00	32.50	32.50	1.56%	155,219
Jan 2, 2025	32.38	32.49	31.95	32.00	32.00	-0.25%	20,600
Dec 31, 2024	32.18	32.18	32.03	32.08	32.08	-0.19%	3,700
Dec 30, 2024	32.25	32.27	31.81	32.14	32.14	-1.20%	14,938
Dec 27, 2024	32.69	32.84	32.30	32.53	32.34	0.09%	16,600
Dec 24, 2024	32.52	32.53	32.41	32.50	32.32	0.46%	626
Dec 23, 2024	32.41	32.41	31.97	32.35	32.17	0.37%	30,000
Dec 20, 2024	31.71	32.46	31.71	32.23	32.05	1.86%	80,428
Dec 19, 2024	31.90	32.43	31.62	31.64	31.46	-0.06%	65,200
Dec 18, 2024	33.39	33.39	31.62	31.66	31.48	-4.64%	595,400
Dec 17, 2024	33.46	33.51	33.03	33.20	33.01	-1.45%	343,300
Dec 16, 2024	33.60	33.71	33.42	33.69	33.50	0.24%	29,100
Dec 13, 2024	33.74	33.74	33.45	33.61	33.42	-0.30%	22,500
Dec 12, 2024	33.81	34.10	33.71	33.71	33.52	-0.88%	70,400
Dec 11, 2024	34.39	34.39	33.99	34.01	33.82	-0.29%	156,200
Dec 10, 2024	34.32	34.49	34.04	34.11	33.92	-0.32%	15,000
Dec 9, 2024	34.94	34.94	34.22	34.22	34.03	-1.67%	96,705
Dec 6, 2024	35.09	35.09	34.61	34.80	34.60	-0.06%	10,939
Dec 5, 2024	34.80	35.10	34.74	34.82	34.62	0.49%	17,000
Dec 4, 2024	34.95	34.95	34.39	34.65	34.45	-0.46%	214,000
Dec 3, 2024	35.09	35.19	34.74	34.81	34.61	-0.74%	18,000
Dec 2, 2024	35.57	35.73	35.03	35.07	34.87	-1.41%	22,302
Nov 29, 2024	35.84	35.84	35.50	35.57	35.37	-0.53%	23,513
Nov 28, 2024	35.74	35.81	35.74	35.76	35.56	0.31%	4,108
Nov 27, 2024	35.70	35.92	35.61	35.65	35.45	-0.14%	27,900
Nov 26, 2024	35.73	35.81	35.60	35.70	35.50	-0.22%	30,200
Nov 25, 2024	35.66	36.10	35.66	35.78	35.58	0.87%	241,218
Nov 22, 2024	34.79	35.47	34.79	35.47	35.27	1.66%	57,700
Nov 21, 2024	34.66	35.09	34.60	34.89	34.69	1.60%	17,700
Nov 20, 2024	34.21	34.46	34.11	34.34	34.14	0.06%	18,600
Nov 19, 2024	34.01	34.43	34.01	34.32	34.12	-0.58%	18,000
Nov 18, 2024	34.64	34.66	34.42	34.52	34.32	-0.03%	49,400
Nov 15, 2024	34.64	34.64	34.27	34.53	34.33	0.79%	199,143
Nov 14, 2024	34.49	34.55	34.25	34.26	34.07	-0.38%	27,600
Nov 13, 2024	34.58	35.00	34.37	34.39	34.19	-0.20%	19,600
Nov 12, 2024	34.52	34.70	34.31	34.46	34.26	-0.17%	15,800
Nov 11, 2024	34.39	34.73	34.39	34.52	34.32	2.01%	949,134
Nov 8, 2024	33.98	34.01	33.72	33.84	33.65	0.45%	24,700
Nov 7, 2024	34.49	34.49	33.59	33.69	33.50	-3.13%	46,705
Nov 6, 2024	33.22	34.78	33.19	34.78	34.58	11.62%	265,605
Nov 5, 2024	30.81	31.21	30.81	31.16	30.98	1.23%	26,900
Nov 4, 2024	30.92	31.01	30.77	30.78	30.60	-1.09%	31,100
Nov 1, 2024	31.22	31.52	31.10	31.12	30.94	-0.45%	23,915
Oct 31, 2024	31.61	31.73	31.26	31.26	31.08	-1.17%	18,800
Oct 30, 2024	31.39	32.00	31.39	31.63	31.45	0.64%	13,400
Oct 29, 2024	31.47	31.58	31.42	31.43	31.25	-0.44%	7,133
Oct 28, 2024	31.12	31.64	31.12	31.57	31.39	2.37%	108,107
Oct 25, 2024	31.53	31.53	30.76	30.84	30.66	-1.44%	140,500
Oct 24, 2024	30.99	31.30	30.95	31.29	31.11	-0.03%	44,927
Oct 23, 2024	30.98	31.38	30.98	31.30	31.12	0.26%	71,308
Oct 22, 2024	30.79	31.22	30.77	31.22	31.04	1.10%	11,447
Oct 21, 2024	31.33	31.52	30.82	30.88	30.70	-1.87%	336,401
Oct 18, 2024	31.51	31.52	31.26	31.47	31.29	-0.29%	36,200
Oct 17, 2024	31.55	31.76	31.38	31.56	31.38	0.13%	22,100
Oct 16, 2024	31.20	31.79	31.20	31.52	31.34	1.25%	73,100
Oct 15, 2024	31.23	31.75	31.12	31.13	30.95	0.94%	507,900
Oct 11, 2024	30.09	30.96	30.09	30.84	30.66	3.14%	910,000
Oct 10, 2024	29.61	29.93	29.61	29.90	29.73	-0.17%	11,300
Oct 9, 2024	29.46	30.01	29.46	29.95	29.78	1.46%	146,900
Oct 8, 2024	29.60	29.66	29.43	29.52	29.35	0.03%	23,902
Oct 7, 2024	29.41	29.67	29.37	29.51	29.34	-0.24%	40,700
Oct 4, 2024	29.33	29.58	29.26	29.58	29.41	2.49%	575,531
Oct 3, 2024	28.89	28.89	28.61	28.86	28.70	-0.14%	92,700
Oct 2, 2024	28.73	29.17	28.73	28.90	28.74	-	53,137
Oct 1, 2024	29.61	29.61	28.69	28.90	28.74	-2.07%	464,400
Sep 30, 2024	29.00	29.57	29.00	29.51	29.34	0.58%	102,828
Sep 27, 2024	29.26	29.58	29.24	29.34	29.17	-0.58%	6,900
Sep 26, 2024	29.23	29.55	29.20	29.51	29.16	1.48%	294,545
Sep 25, 2024	29.25	29.25	29.07	29.08	28.73	-1.29%	348,100
Sep 24, 2024	29.72	29.90	29.33	29.46	29.11	-1.04%	65,700
Sep 23, 2024	30.04	30.10	29.72	29.77	29.42	-0.63%	332,621
Sep 20, 2024	30.25	30.25	29.83	29.96	29.60	-0.63%	44,445
Sep 19, 2024	29.80	30.21	29.58	30.15	29.79	2.94%	438,837
Sep 18, 2024	29.54	29.80	29.29	29.29	28.94	0.17%	104,312
Sep 17, 2024	29.23	29.51	29.12	29.24	28.89	0.72%	37,200
Sep 16, 2024	28.95	29.03	28.85	29.03	28.68	1.43%	489,236
Sep 13, 2024	28.41	28.81	28.41	28.62	28.28	0.85%	30,514
Sep 12, 2024	28.60	28.71	28.28	28.38	28.04	-0.42%	16,624
Sep 11, 2024	28.46	28.51	27.76	28.50	28.16	-0.38%	587,611
Sep 10, 2024	29.67	29.67	28.16	28.61	28.27	-2.22%	493,100
Sep 9, 2024	29.00	29.41	28.98	29.26	28.91	1.63%	24,941
Sep 6, 2024	29.20	29.23	28.68	28.79	28.45	-2.34%	559,123