ZUD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 24, 2024	30.65	30.82	30.65	30.82	30.82	0.98%	1,200
Dec 23, 2024	30.38	30.52	30.38	30.52	30.52	0.16%	300
Dec 20, 2024	30.54	30.54	30.47	30.47	30.47	0.76%	700
Dec 19, 2024	30.27	30.29	30.24	30.24	30.24	-1.66%	400
Dec 18, 2024	30.97	31.00	30.75	30.75	30.75	-0.71%	2,845
Dec 17, 2024	31.01	31.01	30.92	30.97	30.97	-0.55%	2,400
Dec 16, 2024	31.17	31.17	31.14	31.14	31.14	-0.19%	1,830
Dec 13, 2024	31.06	31.20	31.06	31.20	31.20	0.55%	1,900
Dec 12, 2024	31.07	31.07	31.03	31.03	31.03	-0.39%	310
Dec 11, 2024	31.15	31.15	31.15	31.15	31.15	-0.51%	300
Dec 10, 2024	31.26	31.31	31.26	31.31	31.31	-0.13%	1,400
Dec 9, 2024	31.55	31.55	31.35	31.35	31.35	-0.70%	5,800
Dec 6, 2024	31.59	31.59	31.51	31.57	31.57	-	3,800
Dec 5, 2024	31.66	31.66	31.57	31.57	31.57	0.10%	400
Dec 4, 2024	31.55	31.60	31.51	31.54	31.54	-0.47%	800
Dec 3, 2024	31.73	31.73	31.69	31.69	31.69	-0.38%	2,138
Dec 2, 2024	31.72	31.81	31.72	31.81	31.81	-0.38%	400
Nov 29, 2024	31.97	31.97	31.93	31.93	31.93	0.44%	500
Nov 28, 2024	31.79	31.79	31.79	31.79	31.79	-	-
Nov 27, 2024	31.79	31.79	31.79	31.79	31.79	-0.31%	100
Nov 26, 2024	32.00	32.00	31.80	31.89	31.83	0.35%	3,205
Nov 25, 2024	31.78	31.78	31.77	31.78	31.73	0.51%	600
Nov 22, 2024	31.56	31.62	31.51	31.62	31.57	0.73%	2,300
Nov 21, 2024	31.01	31.39	31.01	31.39	31.34	1.19%	800
Nov 20, 2024	31.02	31.02	31.02	31.02	30.97	0.06%	100
Nov 19, 2024	31.00	31.04	30.97	31.00	30.95	-0.19%	16,600
Nov 18, 2024	31.11	31.11	31.06	31.06	31.01	0.42%	1,104
Nov 15, 2024	30.89	30.98	30.89	30.93	30.88	-0.99%	2,200
Nov 14, 2024	31.29	31.31	31.24	31.24	31.19	-0.22%	1,100
Nov 13, 2024	31.33	31.33	31.31	31.31	31.26	0.16%	2,500
Nov 12, 2024	31.40	31.40	31.26	31.26	31.21	-0.70%	700
Nov 11, 2024	31.48	31.48	31.48	31.48	31.43	-0.16%	-
Nov 8, 2024	31.46	31.57	31.46	31.53	31.48	0.70%	400
Nov 7, 2024	31.31	31.31	31.31	31.31	31.26	-0.19%	400
Nov 6, 2024	31.37	31.37	31.37	31.37	31.32	2.55%	115
Nov 5, 2024	30.58	30.59	30.57	30.59	30.54	0.53%	500
Nov 4, 2024	30.53	30.53	30.43	30.43	30.38	-0.94%	800
Nov 1, 2024	30.78	30.78	30.72	30.72	30.67	0.42%	1,900
Oct 31, 2024	30.69	30.71	30.59	30.59	30.54	-0.71%	8,833
Oct 30, 2024	30.81	30.81	30.81	30.81	30.76	-0.74%	500
Oct 29, 2024	31.04	31.04	31.04	31.04	30.99	0.03%	-
Oct 28, 2024	31.01	31.03	31.01	31.03	30.92	0.39%	900
Oct 25, 2024	30.91	30.91	30.91	30.91	30.86	-0.64%	100
Oct 24, 2024	31.11	31.11	31.11	31.11	31.05	-0.73%	2,200
Oct 23, 2024	31.34	31.34	31.34	31.34	31.28	0.45%	-
Oct 22, 2024	31.20	31.20	31.20	31.20	31.14	-0.79%	125
Oct 21, 2024	31.49	31.49	31.45	31.45	31.39	-0.44%	3,547
Oct 18, 2024	31.59	31.59	31.59	31.59	31.53	0.10%	200
Oct 17, 2024	31.56	31.56	31.56	31.56	31.50	-0.19%	100
Oct 16, 2024	31.54	31.62	31.54	31.62	31.56	0.57%	1,815
Oct 15, 2024	31.60	31.60	31.42	31.44	31.38	0.35%	300
Oct 11, 2024	31.30	31.33	31.30	31.33	31.27	0.87%	300
Oct 10, 2024	31.03	31.09	31.03	31.06	31.00	-0.42%	2,000
Oct 9, 2024	31.19	31.19	31.19	31.19	31.13	1.10%	338
Oct 8, 2024	30.85	30.85	30.85	30.85	30.80	0.29%	100
Oct 7, 2024	30.82	30.83	30.76	30.76	30.71	-0.58%	500
Oct 4, 2024	30.74	30.94	30.74	30.94	30.89	0.62%	600
Oct 3, 2024	30.75	30.81	30.75	30.75	30.70	-0.42%	600
Oct 2, 2024	31.00	31.00	30.88	30.88	30.83	-0.03%	1,100
Oct 1, 2024	30.78	30.89	30.78	30.89	30.84	-0.42%	500
Sep 30, 2024	30.83	31.02	30.83	31.02	30.96	0.32%	500
Sep 27, 2024	30.92	30.92	30.92	30.92	30.87	0.36%	2,000
Sep 26, 2024	30.80	30.81	30.80	30.81	30.70	-0.03%	500
Sep 25, 2024	30.82	30.82	30.82	30.82	30.71	0.06%	-
Sep 24, 2024	30.85	30.85	30.80	30.80	30.69	-0.10%	2,700
Sep 23, 2024	30.71	30.84	30.71	30.83	30.72	0.16%	3,600
Sep 20, 2024	30.75	30.78	30.71	30.78	30.67	-0.03%	1,430
Sep 19, 2024	30.78	30.83	30.72	30.79	30.68	0.65%	3,330
Sep 18, 2024	30.79	30.79	30.59	30.59	30.48	-0.10%	1,006
Sep 17, 2024	30.69	30.69	30.62	30.62	30.51	-0.23%	3,843
Sep 16, 2024	30.66	30.69	30.57	30.69	30.58	0.69%	1,039
Sep 13, 2024	30.45	30.48	30.42	30.48	30.37	0.83%	1,500
Sep 12, 2024	30.03	30.23	30.03	30.23	30.12	0.17%	800
Sep 11, 2024	29.84	30.18	29.84	30.18	30.07	0.47%	200
Sep 10, 2024	30.04	30.04	30.04	30.04	29.93	-0.17%	900
Sep 9, 2024	29.96	30.09	29.94	30.09	29.98	0.13%	900
Sep 6, 2024	30.05	30.05	30.05	30.05	29.94	0.10%	249
Sep 5, 2024	30.17	30.20	30.02	30.02	29.91	-0.69%	700
Sep 4, 2024	30.20	30.23	30.20	30.23	30.12	-0.13%	300
Sep 3, 2024	30.27	30.27	30.27	30.27	30.16	-0.39%	100
Aug 30, 2024	30.35	30.39	30.25	30.39	30.28	0.30%	1,500
Aug 29, 2024	30.30	30.30	30.30	30.30	30.19	0.36%	201
Aug 28, 2024	30.19	30.19	30.19	30.19	30.03	-0.30%	100
Aug 27, 2024	30.28	30.28	30.28	30.28	30.12	-	800
Aug 26, 2024	30.26	30.35	30.24	30.28	30.12	0.33%	1,300
Aug 23, 2024	29.96	30.18	29.96	30.18	30.02	0.87%	1,000
Aug 22, 2024	30.01	30.03	29.91	29.92	29.76	-0.23%	947
Aug 21, 2024	29.98	30.07	29.94	29.99	29.83	0.20%	800
Aug 20, 2024	29.93	29.93	29.93	29.93	29.77	0.20%	-
Aug 19, 2024	29.87	29.87	29.87	29.87	29.71	0.27%	300
Aug 16, 2024	29.79	29.79	29.79	29.79	29.63	1.33%	331
Aug 15, 2024	29.40	29.40	29.40	29.40	29.24	0.03%	-
Aug 14, 2024	29.40	29.40	29.39	29.39	29.23	0.51%	400
Aug 13, 2024	29.26	29.26	29.24	29.24	29.08	1.21%	515
Aug 12, 2024	28.91	29.01	28.89	28.89	28.73	-0.38%	805
Aug 9, 2024	28.94	29.00	28.92	29.00	28.84	0.17%	2,400
Aug 8, 2024	28.71	28.99	28.71	28.95	28.79	0.21%	3,400
Aug 7, 2024	28.90	28.90	28.89	28.89	28.73	0.24%	1,302
Aug 6, 2024	28.56	28.93	28.56	28.82	28.67	-1.20%	2,145
Aug 2, 2024	28.98	29.17	28.98	29.17	29.01	-0.88%	2,300