ZUH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 29, 2025	70.19	70.19	69.78	69.87	69.87	-1.05%	4,200
Jan 28, 2025	71.00	71.12	70.61	70.61	70.61	-0.13%	2,200
Jan 27, 2025	69.80	70.82	69.80	70.70	70.70	1.14%	2,800
Jan 24, 2025	69.66	70.10	69.66	69.90	69.90	-0.04%	3,300
Jan 23, 2025	69.35	69.93	69.35	69.93	69.93	0.92%	1,632
Jan 22, 2025	69.40	69.65	69.26	69.29	69.29	-0.03%	4,700
Jan 21, 2025	68.07	69.31	68.07	69.31	69.31	1.82%	4,719
Jan 20, 2025	67.85	68.07	67.76	68.07	68.07	0.46%	707
Jan 17, 2025	68.05	68.09	67.76	67.76	67.76	-0.21%	3,142
Jan 16, 2025	67.34	67.96	67.24	67.90	67.90	0.58%	1,642
Jan 15, 2025	67.79	68.00	67.42	67.51	67.51	0.64%	2,046
Jan 14, 2025	67.80	67.80	66.85	67.08	67.08	-0.87%	2,300
Jan 13, 2025	66.84	67.67	66.84	67.67	67.67	1.24%	2,500
Jan 10, 2025	66.99	67.10	66.80	66.84	66.84	-0.71%	5,100
Jan 9, 2025	67.32	67.32	67.32	67.32	67.32	-0.37%	325
Jan 8, 2025	67.38	67.57	67.27	67.57	67.57	0.43%	1,624
Jan 7, 2025	66.79	67.81	66.79	67.28	67.28	0.52%	4,307
Jan 6, 2025	66.45	67.33	66.45	66.93	66.93	0.44%	2,700
Jan 3, 2025	66.05	66.74	65.96	66.64	66.64	1.15%	1,600
Jan 2, 2025	66.36	66.46	65.70	65.88	65.88	0.26%	1,100
Dec 31, 2024	66.13	66.13	65.70	65.71	65.71	-0.23%	600
Dec 30, 2024	66.05	66.05	65.42	65.86	65.86	-1.76%	4,230
Dec 27, 2024	67.40	67.40	66.83	67.04	66.55	-0.22%	1,022
Dec 24, 2024	66.90	67.20	66.90	67.19	66.70	0.43%	800
Dec 23, 2024	66.58	66.98	66.30	66.90	66.41	0.44%	2,700
Dec 20, 2024	65.87	67.09	65.87	66.61	66.13	1.29%	1,816
Dec 19, 2024	65.89	65.89	65.39	65.76	65.28	0.05%	2,609
Dec 18, 2024	67.77	67.77	65.73	65.73	65.25	-3.04%	1,700
Dec 17, 2024	67.69	67.81	67.69	67.79	67.30	-0.22%	1,600
Dec 16, 2024	68.25	68.25	67.87	67.94	67.45	-0.19%	1,503
Dec 13, 2024	68.25	68.25	67.92	68.07	67.58	-0.54%	3,044
Dec 12, 2024	69.00	69.05	68.43	68.44	67.94	-0.78%	3,700
Dec 11, 2024	69.00	69.11	68.98	68.98	68.48	-0.33%	500
Dec 10, 2024	69.67	69.67	69.15	69.21	68.71	-0.65%	2,434
Dec 9, 2024	69.27	69.83	69.27	69.66	69.15	0.81%	4,500
Dec 6, 2024	69.16	69.56	69.10	69.10	68.60	-0.12%	3,243
Dec 5, 2024	69.78	69.80	69.18	69.18	68.68	-1.14%	3,405
Dec 4, 2024	70.01	70.11	69.88	69.98	69.47	0.33%	19,100
Dec 3, 2024	70.06	70.06	69.67	69.75	69.24	-0.61%	2,705
Dec 2, 2024	70.16	70.18	69.78	70.18	69.67	0.16%	1,700
Nov 29, 2024	70.20	70.34	70.07	70.07	69.56	-0.26%	2,200
Nov 28, 2024	70.29	70.29	70.25	70.25	69.74	0.01%	1,200
Nov 27, 2024	70.28	70.30	70.12	70.24	69.73	0.62%	2,300
Nov 26, 2024	69.24	69.83	69.24	69.81	69.30	0.20%	1,441
Nov 25, 2024	69.05	69.75	69.05	69.67	69.16	1.12%	3,916
Nov 22, 2024	68.49	68.90	68.49	68.90	68.40	0.47%	2,600
Nov 21, 2024	67.65	68.58	67.65	68.58	68.08	1.02%	1,810
Nov 20, 2024	67.19	67.89	67.19	67.89	67.40	1.03%	4,200
Nov 19, 2024	66.67	67.37	66.67	67.20	66.71	-0.07%	2,425
Nov 18, 2024	67.25	67.40	67.10	67.25	66.76	0.16%	3,700
Nov 15, 2024	68.41	68.41	67.11	67.14	66.65	-2.28%	5,240
Nov 14, 2024	69.87	69.87	68.71	68.71	68.21	-1.79%	3,513
Nov 13, 2024	70.20	70.25	69.91	69.96	69.45	-0.14%	2,200
Nov 12, 2024	70.65	70.65	70.06	70.06	69.55	-0.96%	3,800
Nov 11, 2024	71.07	71.32	70.69	70.74	70.23	-0.20%	3,434
Nov 8, 2024	71.08	71.08	70.88	70.88	70.37	-0.01%	1,000
Nov 7, 2024	70.78	70.89	70.61	70.89	70.38	0.45%	1,600
Nov 6, 2024	71.58	71.58	70.25	70.57	70.06	-0.21%	1,600
Nov 5, 2024	69.99	70.73	69.99	70.72	70.21	0.88%	1,100
Nov 4, 2024	70.08	70.55	70.00	70.10	69.59	0.03%	3,437
Nov 1, 2024	70.03	70.11	70.02	70.08	69.57	1.43%	630
Oct 31, 2024	69.37	69.50	69.07	69.09	68.59	-1.60%	3,025
Oct 30, 2024	70.02	70.45	70.02	70.21	69.70	0.14%	4,700
Oct 29, 2024	70.40	70.40	70.10	70.11	69.60	0.16%	900
Oct 28, 2024	69.78	70.45	69.78	70.00	69.49	0.17%	4,300
Oct 25, 2024	70.44	70.47	69.88	69.88	69.37	-0.89%	1,400
Oct 24, 2024	70.90	71.41	70.51	70.51	70.00	0.01%	2,000
Oct 23, 2024	70.21	70.50	70.21	70.50	69.99	-0.70%	1,100
Oct 22, 2024	70.54	71.06	70.54	71.00	70.48	-0.35%	1,000
Oct 21, 2024	71.20	71.55	71.15	71.25	70.73	0.11%	1,300
Oct 18, 2024	71.17	71.17	71.17	71.17	70.65	-0.24%	200
Oct 17, 2024	72.19	72.19	71.34	71.34	70.82	-1.27%	1,500
Oct 16, 2024	72.26	72.37	72.03	72.26	71.74	-	3,000
Oct 15, 2024	72.00	72.50	72.00	72.26	71.74	0.74%	1,100
Oct 11, 2024	71.63	71.77	71.63	71.73	71.21	0.94%	800
Oct 10, 2024	71.19	71.23	70.91	71.06	70.54	-0.41%	2,900
Oct 9, 2024	70.76	71.35	70.76	71.35	70.83	0.76%	6,100
Oct 8, 2024	70.82	70.92	70.73	70.81	70.30	0.44%	3,200
Oct 7, 2024	70.79	70.79	70.36	70.50	69.99	-1.05%	3,300
Oct 4, 2024	71.12	71.25	71.07	71.25	70.73	0.44%	508
Oct 3, 2024	71.31	71.42	70.92	70.94	70.42	-1.50%	2,205
Oct 2, 2024	72.00	72.02	71.96	72.02	71.50	-0.47%	700
Oct 1, 2024	72.57	72.57	72.36	72.36	71.83	-1.13%	931
Sep 30, 2024	72.79	73.19	72.64	73.19	72.66	0.49%	5,208
Sep 27, 2024	73.26	73.26	72.83	72.83	72.30	-0.08%	1,815
Sep 26, 2024	71.98	72.89	71.98	72.89	72.36	0.97%	1,824
Sep 25, 2024	72.36	72.36	72.14	72.19	71.67	-1.07%	3,000
Sep 24, 2024	72.77	72.97	72.77	72.97	72.44	-0.05%	1,641
Sep 23, 2024	73.51	73.51	73.01	73.01	72.48	-0.25%	5,600
Sep 20, 2024	73.66	73.66	72.89	73.19	72.66	-0.88%	5,008
Sep 19, 2024	74.00	74.16	73.84	73.84	73.30	0.61%	1,102
Sep 18, 2024	73.72	73.97	73.37	73.39	72.86	0.19%	725
Sep 17, 2024	73.26	73.30	73.16	73.25	72.72	-0.57%	1,100
Sep 16, 2024	73.56	73.74	73.39	73.67	73.13	0.66%	2,200
Sep 13, 2024	73.25	73.36	73.10	73.19	72.66	0.52%	6,841
Sep 12, 2024	72.36	72.94	72.35	72.81	72.28	0.18%	3,501
Sep 11, 2024	72.65	72.68	72.65	72.68	72.15	0.33%	800
Sep 10, 2024	72.44	72.44	72.44	72.44	71.91	0.26%	200
Sep 9, 2024	71.94	72.44	71.94	72.25	71.73	0.49%	540
Sep 6, 2024	72.06	72.22	71.85	71.90	71.38	-0.73%	911