ZUB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 24, 2024	32.52	32.53	32.41	32.50	32.50	0.46%	626
Dec 23, 2024	32.41	32.41	31.97	32.35	32.35	0.37%	30,000
Dec 20, 2024	31.71	32.46	31.71	32.23	32.23	1.86%	80,428
Dec 19, 2024	31.90	32.43	31.62	31.64	31.64	-0.06%	65,200
Dec 18, 2024	33.39	33.39	31.62	31.66	31.66	-4.64%	595,400
Dec 17, 2024	33.46	33.51	33.03	33.20	33.20	-1.45%	343,300
Dec 16, 2024	33.60	33.71	33.42	33.69	33.69	0.24%	29,100
Dec 13, 2024	33.74	33.74	33.45	33.61	33.61	-0.30%	22,500
Dec 12, 2024	33.81	34.10	33.71	33.71	33.71	-0.88%	70,400
Dec 11, 2024	34.39	34.39	33.99	34.01	34.01	-0.29%	156,200
Dec 10, 2024	34.32	34.49	34.04	34.11	34.11	-0.32%	15,000
Dec 9, 2024	34.94	34.94	34.22	34.22	34.22	-1.67%	96,705
Dec 6, 2024	35.09	35.09	34.61	34.80	34.80	-0.06%	10,939
Dec 5, 2024	34.80	35.10	34.74	34.82	34.82	0.49%	17,000
Dec 4, 2024	34.95	34.95	34.39	34.65	34.65	-0.46%	214,000
Dec 3, 2024	35.09	35.19	34.74	34.81	34.81	-0.74%	18,000
Dec 2, 2024	35.57	35.73	35.03	35.07	35.07	-1.41%	22,302
Nov 29, 2024	35.84	35.84	35.50	35.57	35.57	-0.53%	23,513
Nov 28, 2024	35.74	35.81	35.74	35.76	35.76	0.31%	4,108
Nov 27, 2024	35.70	35.92	35.61	35.65	35.65	-0.14%	27,900
Nov 26, 2024	35.73	35.81	35.60	35.70	35.70	-0.22%	30,200
Nov 25, 2024	35.66	36.10	35.66	35.78	35.78	0.87%	241,218
Nov 22, 2024	34.79	35.47	34.79	35.47	35.47	1.66%	57,700
Nov 21, 2024	34.66	35.09	34.60	34.89	34.89	1.60%	17,700
Nov 20, 2024	34.21	34.46	34.11	34.34	34.34	0.06%	18,600
Nov 19, 2024	34.01	34.43	34.01	34.32	34.32	-0.58%	18,000
Nov 18, 2024	34.64	34.66	34.42	34.52	34.52	-0.03%	49,400
Nov 15, 2024	34.64	34.64	34.27	34.53	34.53	0.79%	199,143
Nov 14, 2024	34.49	34.55	34.25	34.26	34.26	-0.38%	27,600
Nov 13, 2024	34.58	35.00	34.37	34.39	34.39	-0.20%	19,600
Nov 12, 2024	34.52	34.70	34.31	34.46	34.46	-0.17%	15,800
Nov 11, 2024	34.39	34.73	34.39	34.52	34.52	2.01%	949,134
Nov 8, 2024	33.98	34.01	33.72	33.84	33.84	0.45%	24,700
Nov 7, 2024	34.49	34.49	33.59	33.69	33.69	-3.13%	46,705
Nov 6, 2024	33.22	34.78	33.19	34.78	34.78	11.62%	265,605
Nov 5, 2024	30.81	31.21	30.81	31.16	31.16	1.23%	26,900
Nov 4, 2024	30.92	31.01	30.77	30.78	30.78	-1.09%	31,100
Nov 1, 2024	31.22	31.52	31.10	31.12	31.12	-0.45%	23,915
Oct 31, 2024	31.61	31.73	31.26	31.26	31.26	-1.17%	18,800
Oct 30, 2024	31.39	32.00	31.39	31.63	31.63	0.64%	13,400
Oct 29, 2024	31.47	31.58	31.42	31.43	31.43	-0.44%	7,133
Oct 28, 2024	31.12	31.64	31.12	31.57	31.57	2.37%	108,107
Oct 25, 2024	31.53	31.53	30.76	30.84	30.84	-1.44%	140,500
Oct 24, 2024	30.99	31.30	30.95	31.29	31.29	-0.03%	44,927
Oct 23, 2024	30.98	31.38	30.98	31.30	31.30	0.26%	71,308
Oct 22, 2024	30.79	31.22	30.77	31.22	31.22	1.10%	11,447
Oct 21, 2024	31.33	31.52	30.82	30.88	30.88	-1.87%	336,401
Oct 18, 2024	31.51	31.52	31.26	31.47	31.47	-0.29%	36,200
Oct 17, 2024	31.55	31.76	31.38	31.56	31.56	0.13%	22,100
Oct 16, 2024	31.20	31.79	31.20	31.52	31.52	1.25%	73,100
Oct 15, 2024	31.23	31.75	31.12	31.13	31.13	0.94%	507,900
Oct 11, 2024	30.09	30.96	30.09	30.84	30.84	3.14%	910,000
Oct 10, 2024	29.61	29.93	29.61	29.90	29.90	-0.17%	11,300
Oct 9, 2024	29.46	30.01	29.46	29.95	29.95	1.46%	146,900
Oct 8, 2024	29.60	29.66	29.43	29.52	29.52	0.03%	23,902
Oct 7, 2024	29.41	29.67	29.37	29.51	29.51	-0.24%	40,700
Oct 4, 2024	29.33	29.58	29.26	29.58	29.58	2.49%	575,531
Oct 3, 2024	28.89	28.89	28.61	28.86	28.86	-0.14%	92,700
Oct 2, 2024	28.73	29.17	28.73	28.90	28.90	-	53,137
Oct 1, 2024	29.61	29.61	28.69	28.90	28.90	-2.07%	464,400
Sep 30, 2024	29.00	29.57	29.00	29.51	29.51	0.58%	102,828
Sep 27, 2024	29.26	29.58	29.24	29.34	29.34	-0.58%	6,900
Sep 26, 2024	29.23	29.55	29.20	29.51	29.33	1.48%	294,545
Sep 25, 2024	29.25	29.25	29.07	29.08	28.90	-1.29%	348,100
Sep 24, 2024	29.72	29.90	29.33	29.46	29.28	-1.04%	65,700
Sep 23, 2024	30.04	30.10	29.72	29.77	29.58	-0.63%	332,621
Sep 20, 2024	30.25	30.25	29.83	29.96	29.77	-0.63%	44,445
Sep 19, 2024	29.80	30.21	29.58	30.15	29.96	2.94%	438,837
Sep 18, 2024	29.54	29.80	29.29	29.29	29.11	0.17%	104,312
Sep 17, 2024	29.23	29.51	29.12	29.24	29.06	0.72%	37,200
Sep 16, 2024	28.95	29.03	28.85	29.03	28.85	1.43%	489,236
Sep 13, 2024	28.41	28.81	28.41	28.62	28.44	0.85%	30,514
Sep 12, 2024	28.60	28.71	28.28	28.38	28.20	-0.42%	16,624
Sep 11, 2024	28.46	28.51	27.76	28.50	28.32	-0.38%	587,611
Sep 10, 2024	29.67	29.67	28.16	28.61	28.43	-2.22%	493,100
Sep 9, 2024	29.00	29.41	28.98	29.26	29.08	1.63%	24,941
Sep 6, 2024	29.20	29.23	28.68	28.79	28.61	-2.34%	559,123
Sep 5, 2024	29.81	29.82	29.40	29.48	29.30	-1.07%	131,101
Sep 4, 2024	29.92	30.19	29.65	29.80	29.61	-0.70%	69,741
Sep 3, 2024	30.31	30.46	29.95	30.01	29.82	-1.41%	45,424
Aug 30, 2024	30.04	30.44	30.04	30.44	30.25	1.30%	18,339
Aug 29, 2024	29.82	30.22	29.67	30.05	29.86	0.43%	379,300
Aug 28, 2024	29.62	30.08	29.62	29.92	29.73	0.71%	10,200
Aug 27, 2024	29.60	29.76	29.60	29.71	29.52	-0.17%	33,700
Aug 26, 2024	29.97	30.08	29.76	29.76	29.57	-0.43%	14,620
Aug 23, 2024	29.40	30.07	29.40	29.89	29.70	2.64%	325,400
Aug 22, 2024	29.11	29.20	28.95	29.12	28.94	0.62%	64,100
Aug 21, 2024	29.05	29.05	28.79	28.94	28.76	-0.38%	45,600
Aug 20, 2024	29.23	29.23	29.02	29.05	28.87	-0.85%	41,102
Aug 19, 2024	28.85	29.31	28.85	29.30	29.12	0.79%	31,413
Aug 16, 2024	28.91	29.07	28.89	29.07	28.89	1.11%	84,130
Aug 15, 2024	28.61	29.01	28.61	28.75	28.57	1.27%	94,342
Aug 14, 2024	28.30	28.39	28.22	28.39	28.21	0.71%	8,901
Aug 13, 2024	28.04	28.19	27.97	28.19	28.01	0.75%	7,807
Aug 12, 2024	28.21	28.54	27.94	27.98	27.80	-0.29%	6,841
Aug 9, 2024	27.89	28.06	27.89	28.06	27.88	0.25%	3,400
Aug 8, 2024	27.50	28.06	27.50	27.99	27.81	1.89%	17,040
Aug 7, 2024	28.14	28.26	27.47	27.47	27.30	-0.33%	17,300
Aug 6, 2024	27.20	27.85	27.15	27.56	27.39	-1.18%	34,700
Aug 2, 2024	28.27	28.35	27.67	27.89	27.72	-4.22%	418,511