ZUE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 29, 2025	83.39	83.41	82.78	83.09	83.09	-0.48%	23,586
Jan 28, 2025	82.83	83.59	82.50	83.49	83.49	0.87%	18,300
Jan 27, 2025	82.27	82.77	82.11	82.77	82.77	-1.41%	19,718
Jan 24, 2025	84.32	84.32	83.84	83.95	83.95	-0.27%	6,229
Jan 23, 2025	83.66	84.18	83.66	84.18	84.18	0.48%	9,203
Jan 22, 2025	83.81	83.94	83.66	83.78	83.78	0.62%	11,800
Jan 21, 2025	83.18	83.26	82.71	83.26	83.26	-0.74%	25,721
Jan 20, 2025	83.29	83.88	82.88	83.88	83.88	1.56%	32,314
Jan 17, 2025	82.58	82.79	82.37	82.59	82.59	1.03%	29,600
Jan 16, 2025	82.15	82.18	81.66	81.75	81.75	-0.22%	15,900
Jan 15, 2025	81.57	82.04	81.48	81.93	81.93	1.88%	20,200
Jan 14, 2025	80.75	80.79	79.93	80.42	80.42	0.09%	13,900
Jan 13, 2025	79.56	80.35	79.55	80.35	80.35	0.20%	14,200
Jan 10, 2025	81.14	81.14	79.97	80.19	80.19	-1.60%	42,830
Jan 9, 2025	80.95	81.49	80.95	81.49	81.49	0.16%	10,002
Jan 8, 2025	81.34	81.59	80.91	81.36	81.36	-0.02%	20,040
Jan 7, 2025	82.46	82.58	81.12	81.38	81.38	-0.96%	19,400
Jan 6, 2025	82.33	82.82	82.07	82.17	82.17	0.35%	14,312
Jan 3, 2025	81.33	81.88	81.10	81.88	81.88	1.25%	17,930
Jan 2, 2025	81.38	81.71	80.31	80.87	80.87	-0.22%	29,837
Dec 31, 2024	81.52	81.66	80.86	81.05	81.05	-0.43%	15,900
Dec 30, 2024	81.21	81.83	80.80	81.40	81.40	-1.33%	29,949
Dec 27, 2024	82.81	82.89	81.93	82.50	82.30	-1.13%	20,500
Dec 24, 2024	82.67	83.44	82.67	83.44	83.24	1.11%	5,916
Dec 23, 2024	81.93	82.55	81.50	82.52	82.32	0.72%	22,900
Dec 20, 2024	80.83	82.53	80.59	81.93	81.73	1.14%	14,600
Dec 19, 2024	81.83	81.97	81.00	81.01	80.81	-0.05%	42,200
Dec 18, 2024	83.62	83.86	81.05	81.05	80.85	-3.04%	23,100
Dec 17, 2024	83.58	83.69	83.41	83.59	83.39	-0.46%	13,021
Dec 16, 2024	83.65	84.07	83.65	83.98	83.78	0.41%	5,339
Dec 13, 2024	83.95	84.00	83.44	83.64	83.44	-0.02%	10,508
Dec 12, 2024	83.87	84.00	83.65	83.66	83.46	-0.49%	7,710
Dec 11, 2024	83.64	84.19	83.64	84.07	83.87	0.82%	7,600
Dec 10, 2024	83.64	83.79	83.39	83.39	83.19	-0.30%	2,203
Dec 9, 2024	84.02	84.11	83.64	83.64	83.44	-0.62%	20,340
Dec 6, 2024	84.17	84.30	84.01	84.16	83.96	0.26%	5,515
Dec 5, 2024	84.17	84.20	83.94	83.94	83.74	-0.15%	25,646
Dec 4, 2024	83.81	84.09	83.74	84.07	83.87	0.57%	12,400
Dec 3, 2024	83.58	83.60	83.37	83.59	83.39	0.05%	7,000
Dec 2, 2024	83.56	83.62	83.40	83.55	83.35	0.10%	5,100
Nov 29, 2024	83.18	83.55	83.18	83.47	83.27	0.05%	3,900
Nov 28, 2024	83.11	83.43	83.08	83.43	83.23	0.68%	2,726
Nov 27, 2024	83.17	83.17	82.70	82.87	82.67	-0.40%	7,800
Nov 26, 2024	82.86	83.24	82.83	83.20	83.00	0.56%	9,300
Nov 25, 2024	82.97	83.15	82.41	82.74	82.54	0.29%	10,600
Nov 22, 2024	82.24	82.50	82.15	82.50	82.30	0.38%	13,244
Nov 21, 2024	82.17	82.37	81.41	82.19	81.99	0.59%	14,735
Nov 20, 2024	81.76	81.76	81.00	81.71	81.51	-0.01%	16,500
Nov 19, 2024	80.98	81.82	80.88	81.72	81.52	0.34%	140,600
Nov 18, 2024	81.09	81.63	81.08	81.44	81.24	0.34%	11,638
Nov 15, 2024	81.61	81.72	80.90	81.16	80.96	-1.24%	10,531
Nov 14, 2024	82.76	82.76	82.13	82.18	81.98	-0.65%	8,427
Nov 13, 2024	82.71	82.98	82.42	82.72	82.52	0.11%	10,700
Nov 12, 2024	82.93	82.93	82.35	82.63	82.43	-0.27%	5,020
Nov 11, 2024	83.09	83.09	82.70	82.85	82.65	0.02%	8,031
Nov 8, 2024	82.54	82.98	82.54	82.83	82.63	0.39%	3,447
Nov 7, 2024	82.00	82.60	82.00	82.51	82.31	0.82%	21,507
Nov 6, 2024	81.49	81.94	81.11	81.84	81.64	2.43%	11,200
Nov 5, 2024	78.90	79.90	78.90	79.90	79.71	1.27%	17,935
Nov 4, 2024	79.12	79.28	78.67	78.90	78.71	-0.30%	6,900
Nov 1, 2024	79.25	79.71	79.09	79.14	78.95	0.41%	9,323
Oct 31, 2024	79.89	79.89	78.82	78.82	78.63	-1.92%	13,618
Oct 30, 2024	80.44	80.86	80.32	80.36	80.17	-0.31%	8,100
Oct 29, 2024	80.36	80.80	80.19	80.61	80.41	0.14%	5,616
Oct 28, 2024	80.43	80.93	80.43	80.50	80.30	0.30%	11,427
Oct 25, 2024	80.00	81.04	80.00	80.26	80.07	-0.06%	7,028
Oct 24, 2024	80.29	80.38	79.98	80.31	80.12	0.25%	8,401
Oct 23, 2024	80.58	80.65	79.65	80.11	79.92	-0.99%	9,000
Oct 22, 2024	82.00	82.00	80.50	80.91	80.71	0.02%	6,745
Oct 21, 2024	80.86	81.10	80.51	80.89	80.69	-0.21%	11,500
Oct 18, 2024	81.07	81.12	80.81	81.06	80.86	0.40%	3,100
Oct 17, 2024	81.32	81.32	80.74	80.74	80.54	-0.02%	3,849
Oct 16, 2024	80.48	80.79	80.30	80.76	80.56	0.39%	4,000
Oct 15, 2024	81.07	81.09	80.24	80.45	80.25	0.10%	7,341
Oct 11, 2024	79.88	80.46	79.85	80.37	80.18	0.55%	7,449
Oct 10, 2024	79.85	80.08	79.68	79.93	79.74	-0.15%	7,700
Oct 9, 2024	79.45	80.07	79.41	80.05	79.86	0.70%	7,500
Oct 8, 2024	79.07	79.53	78.99	79.49	79.30	1.04%	6,037
Oct 7, 2024	79.22	79.29	78.60	78.67	78.48	-0.96%	8,100
Oct 4, 2024	79.38	79.47	78.82	79.43	79.24	0.97%	9,700
Oct 3, 2024	78.77	78.98	78.43	78.67	78.48	-0.29%	9,119
Oct 2, 2024	78.75	79.01	78.48	78.90	78.71	0.05%	14,615
Oct 1, 2024	79.50	79.50	78.50	78.86	78.67	-0.85%	12,538
Sep 30, 2024	79.11	79.62	78.84	79.54	79.35	0.42%	5,800
Sep 27, 2024	79.51	79.57	79.11	79.21	79.02	-0.49%	19,100
Sep 26, 2024	79.76	79.76	79.23	79.60	79.21	0.52%	10,513
Sep 25, 2024	79.30	79.50	79.12	79.19	78.80	-0.19%	5,902
Sep 24, 2024	79.34	79.40	78.93	79.34	78.95	0.16%	7,300
Sep 23, 2024	79.18	79.31	79.05	79.21	78.82	0.28%	13,613
Sep 20, 2024	79.11	79.16	78.60	78.99	78.60	-0.18%	17,200
Sep 19, 2024	79.09	79.41	78.91	79.13	78.74	1.72%	11,821
Sep 18, 2024	77.95	78.70	77.79	77.79	77.41	-0.24%	23,744
Sep 17, 2024	78.24	78.54	77.79	77.98	77.60	-0.10%	13,300
Sep 16, 2024	77.92	78.06	77.65	78.06	77.68	0.21%	7,700
Sep 13, 2024	77.63	78.07	77.63	77.90	77.52	0.57%	20,611
Sep 12, 2024	76.99	77.55	76.68	77.46	77.08	0.66%	8,600
Sep 11, 2024	76.07	76.99	74.88	76.95	76.57	1.21%	12,500
Sep 10, 2024	76.00	76.08	75.44	76.03	75.66	0.40%	4,925
Sep 9, 2024	75.57	75.82	75.27	75.73	75.36	1.08%	7,925
Sep 6, 2024	76.38	76.46	74.81	74.92	74.55	-1.64%	46,800