ZUE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 24, 2024	82.67	83.44	82.67	83.44	83.44	1.11%	5,916
Dec 23, 2024	81.93	82.55	81.50	82.52	82.52	0.72%	22,900
Dec 20, 2024	80.83	82.53	80.59	81.93	81.93	1.14%	14,600
Dec 19, 2024	81.83	81.97	81.00	81.01	81.01	-0.05%	42,200
Dec 18, 2024	83.62	83.86	81.05	81.05	81.05	-3.04%	23,100
Dec 17, 2024	83.58	83.69	83.41	83.59	83.59	-0.46%	13,021
Dec 16, 2024	83.65	84.07	83.65	83.98	83.98	0.41%	5,339
Dec 13, 2024	83.95	84.00	83.44	83.64	83.64	-0.02%	10,508
Dec 12, 2024	83.87	84.00	83.65	83.66	83.66	-0.49%	7,710
Dec 11, 2024	83.64	84.19	83.64	84.07	84.07	0.82%	7,600
Dec 10, 2024	83.64	83.79	83.39	83.39	83.39	-0.30%	2,203
Dec 9, 2024	84.02	84.11	83.64	83.64	83.64	-0.62%	20,340
Dec 6, 2024	84.17	84.30	84.01	84.16	84.16	0.26%	5,515
Dec 5, 2024	84.17	84.20	83.94	83.94	83.94	-0.15%	25,646
Dec 4, 2024	83.81	84.09	83.74	84.07	84.07	0.57%	12,400
Dec 3, 2024	83.58	83.60	83.37	83.59	83.59	0.05%	7,000
Dec 2, 2024	83.56	83.62	83.40	83.55	83.55	0.10%	5,100
Nov 29, 2024	83.18	83.55	83.18	83.47	83.47	0.05%	3,900
Nov 28, 2024	83.11	83.43	83.08	83.43	83.43	0.68%	2,726
Nov 27, 2024	83.17	83.17	82.70	82.87	82.87	-0.40%	7,800
Nov 26, 2024	82.86	83.24	82.83	83.20	83.20	0.56%	9,300
Nov 25, 2024	82.97	83.15	82.41	82.74	82.74	0.29%	10,600
Nov 22, 2024	82.24	82.50	82.15	82.50	82.50	0.38%	13,244
Nov 21, 2024	82.17	82.37	81.41	82.19	82.19	0.59%	14,735
Nov 20, 2024	81.76	81.76	81.00	81.71	81.71	-0.01%	16,500
Nov 19, 2024	80.98	81.82	80.88	81.72	81.72	0.34%	140,600
Nov 18, 2024	81.09	81.63	81.08	81.44	81.44	0.34%	11,638
Nov 15, 2024	81.61	81.72	80.90	81.16	81.16	-1.24%	10,531
Nov 14, 2024	82.76	82.76	82.13	82.18	82.18	-0.65%	8,427
Nov 13, 2024	82.71	82.98	82.42	82.72	82.72	0.11%	10,700
Nov 12, 2024	82.93	82.93	82.35	82.63	82.63	-0.27%	5,020
Nov 11, 2024	83.09	83.09	82.70	82.85	82.85	0.02%	8,031
Nov 8, 2024	82.54	82.98	82.54	82.83	82.83	0.39%	3,447
Nov 7, 2024	82.00	82.60	82.00	82.51	82.51	0.82%	21,507
Nov 6, 2024	81.49	81.94	81.11	81.84	81.84	2.43%	11,200
Nov 5, 2024	78.90	79.90	78.90	79.90	79.90	1.27%	17,935
Nov 4, 2024	79.12	79.28	78.67	78.90	78.90	-0.30%	6,900
Nov 1, 2024	79.25	79.71	79.09	79.14	79.14	0.41%	9,323
Oct 31, 2024	79.89	79.89	78.82	78.82	78.82	-1.92%	13,618
Oct 30, 2024	80.44	80.86	80.32	80.36	80.36	-0.31%	8,100
Oct 29, 2024	80.36	80.80	80.19	80.61	80.61	0.14%	5,616
Oct 28, 2024	80.43	80.93	80.43	80.50	80.50	0.30%	11,427
Oct 25, 2024	80.00	81.04	80.00	80.26	80.26	-0.06%	7,028
Oct 24, 2024	80.29	80.38	79.98	80.31	80.31	0.25%	8,401
Oct 23, 2024	80.58	80.65	79.65	80.11	80.11	-0.99%	9,000
Oct 22, 2024	82.00	82.00	80.50	80.91	80.91	0.02%	6,745
Oct 21, 2024	80.86	81.10	80.51	80.89	80.89	-0.21%	11,500
Oct 18, 2024	81.07	81.12	80.81	81.06	81.06	0.40%	3,100
Oct 17, 2024	81.32	81.32	80.74	80.74	80.74	-0.02%	3,849
Oct 16, 2024	80.48	80.79	80.30	80.76	80.76	0.39%	4,000
Oct 15, 2024	81.07	81.09	80.24	80.45	80.45	0.10%	7,341
Oct 11, 2024	79.88	80.46	79.85	80.37	80.37	0.55%	7,449
Oct 10, 2024	79.85	80.08	79.68	79.93	79.93	-0.15%	7,700
Oct 9, 2024	79.45	80.07	79.41	80.05	80.05	0.70%	7,500
Oct 8, 2024	79.07	79.53	78.99	79.49	79.49	1.04%	6,037
Oct 7, 2024	79.22	79.29	78.60	78.67	78.67	-0.96%	8,100
Oct 4, 2024	79.38	79.47	78.82	79.43	79.43	0.97%	9,700
Oct 3, 2024	78.77	78.98	78.43	78.67	78.67	-0.29%	9,119
Oct 2, 2024	78.75	79.01	78.48	78.90	78.90	0.05%	14,615
Oct 1, 2024	79.50	79.50	78.50	78.86	78.86	-0.85%	12,538
Sep 30, 2024	79.11	79.62	78.84	79.54	79.54	0.42%	5,800
Sep 27, 2024	79.51	79.57	79.11	79.21	79.21	-0.49%	19,100
Sep 26, 2024	79.76	79.76	79.23	79.60	79.40	0.52%	10,513
Sep 25, 2024	79.30	79.50	79.12	79.19	78.99	-0.19%	5,902
Sep 24, 2024	79.34	79.40	78.93	79.34	79.14	0.16%	7,300
Sep 23, 2024	79.18	79.31	79.05	79.21	79.01	0.28%	13,613
Sep 20, 2024	79.11	79.16	78.60	78.99	78.79	-0.18%	17,200
Sep 19, 2024	79.09	79.41	78.91	79.13	78.93	1.72%	11,821
Sep 18, 2024	77.95	78.70	77.79	77.79	77.59	-0.24%	23,744
Sep 17, 2024	78.24	78.54	77.79	77.98	77.78	-0.10%	13,300
Sep 16, 2024	77.92	78.06	77.65	78.06	77.86	0.21%	7,700
Sep 13, 2024	77.63	78.07	77.63	77.90	77.70	0.57%	20,611
Sep 12, 2024	76.99	77.55	76.68	77.46	77.27	0.66%	8,600
Sep 11, 2024	76.07	76.99	74.88	76.95	76.76	1.21%	12,500
Sep 10, 2024	76.00	76.08	75.44	76.03	75.84	0.40%	4,925
Sep 9, 2024	75.57	75.82	75.27	75.73	75.54	1.08%	7,925
Sep 6, 2024	76.38	76.46	74.81	74.92	74.73	-1.64%	46,800
Sep 5, 2024	76.42	76.77	75.93	76.17	75.97	-0.35%	23,135
Sep 4, 2024	75.89	76.74	75.87	76.44	76.25	-0.17%	15,847
Sep 3, 2024	77.37	77.73	76.28	76.57	76.38	-2.06%	15,143
Aug 30, 2024	77.51	78.18	77.36	78.18	77.98	0.86%	15,800
Aug 29, 2024	77.67	78.15	77.36	77.51	77.32	0.01%	13,020
Aug 28, 2024	77.81	77.84	77.10	77.50	77.31	-0.59%	9,500
Aug 27, 2024	77.58	77.96	77.52	77.96	77.76	0.18%	4,523
Aug 26, 2024	78.19	78.22	77.61	77.82	77.62	-0.33%	11,313
Aug 23, 2024	77.80	78.14	77.42	78.08	77.88	1.28%	15,919
Aug 22, 2024	77.98	78.16	77.09	77.09	76.90	-0.90%	9,900
Aug 21, 2024	77.78	78.00	77.46	77.79	77.59	0.31%	9,900
Aug 20, 2024	77.70	77.87	77.41	77.55	77.36	-0.17%	6,200
Aug 19, 2024	77.01	77.68	76.95	77.68	77.48	0.94%	21,700
Aug 16, 2024	76.61	77.08	76.61	76.96	76.77	0.18%	6,900
Aug 15, 2024	76.41	76.86	76.29	76.82	76.63	1.65%	5,928
Aug 14, 2024	75.45	75.67	75.07	75.57	75.38	0.31%	3,946
Aug 13, 2024	74.61	75.36	74.58	75.34	75.15	1.76%	5,616
Aug 12, 2024	74.13	74.40	73.80	74.04	73.85	-0.11%	6,700
Aug 9, 2024	73.70	74.18	73.52	74.12	73.93	0.56%	4,708
Aug 8, 2024	72.73	73.71	72.62	73.71	73.52	2.29%	6,800
Aug 7, 2024	73.37	73.83	72.06	72.06	71.88	-0.77%	7,012
Aug 6, 2024	72.27	73.62	71.99	72.62	72.44	-1.90%	19,800
Aug 2, 2024	74.55	74.55	73.57	74.03	73.84	-1.91%	13,538