ZALT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	32.45	32.52	32.45	32.50	32.50	0.12%	56,896
Dec 4, 2025	32.47	32.47	32.39	32.46	32.46	0.03%	42,456
Dec 3, 2025	32.39	32.46	32.35	32.45	32.45	0.25%	43,096
Dec 2, 2025	32.36	32.41	32.35	32.37	32.37	0.15%	47,281
Dec 1, 2025	32.28	32.41	32.28	32.32	32.32	-0.25%	61,682
Nov 28, 2025	32.37	32.40	32.34	32.40	32.40	0.19%	9,580
Nov 26, 2025	32.27	32.45	32.26	32.34	32.34	0.28%	80,703
Nov 25, 2025	32.12	32.27	32.05	32.25	32.25	0.37%	90,627
Nov 24, 2025	31.97	32.13	31.94	32.13	32.13	0.75%	46,682
Nov 21, 2025	31.80	32.02	31.75	31.89	31.89	0.31%	132,784
Nov 20, 2025	32.12	32.20	31.76	31.79	31.79	-0.59%	136,826
Nov 19, 2025	31.95	32.03	31.88	31.98	31.98	0.13%	76,831
Nov 18, 2025	31.95	32.03	31.80	31.94	31.94	-0.25%	213,901
Nov 17, 2025	32.05	32.14	31.95	32.02	32.02	-0.31%	84,912
Nov 14, 2025	32.03	32.17	31.98	32.12	32.12	-	590,214
Nov 13, 2025	32.26	32.26	32.09	32.12	32.12	-0.40%	77,536
Nov 12, 2025	32.27	32.31	32.25	32.25	32.25	-0.09%	41,688
Nov 11, 2025	32.19	32.29	32.19	32.28	32.28	0.06%	44,475
Nov 10, 2025	32.26	32.27	32.15	32.26	32.26	0.60%	42,681
Nov 7, 2025	32.04	32.07	31.88	32.07	32.07	-0.01%	49,800
Nov 6, 2025	32.12	32.18	32.04	32.07	32.07	-0.37%	1,543,525
Nov 5, 2025	32.11	32.23	32.10	32.19	32.19	0.12%	65,770
Nov 4, 2025	32.10	32.18	32.10	32.15	32.15	-0.28%	76,793
Nov 3, 2025	32.23	32.25	32.17	32.24	32.24	0.06%	52,297
Oct 31, 2025	32.28	32.28	32.16	32.22	32.22	0.12%	69,539
Oct 30, 2025	32.23	32.25	32.14	32.18	32.18	-0.16%	99,080
Oct 29, 2025	32.25	32.29	32.19	32.23	32.23	-0.09%	28,031
Oct 28, 2025	32.27	32.28	32.22	32.26	32.26	0.03%	35,917
Oct 27, 2025	32.23	32.25	32.19	32.25	32.25	0.31%	49,395
Oct 24, 2025	32.11	32.17	32.09	32.15	32.15	0.30%	50,944
Oct 23, 2025	31.98	32.09	31.98	32.06	32.06	0.20%	218,151
Oct 22, 2025	32.05	32.05	31.90	31.99	31.99	-0.16%	79,295
Oct 21, 2025	31.97	32.06	31.97	32.04	32.04	0.06%	71,000
Oct 20, 2025	31.96	32.03	31.93	32.02	32.02	0.44%	69,991
Oct 17, 2025	31.76	31.90	31.71	31.88	31.88	0.38%	177,710
Oct 16, 2025	31.88	31.92	31.67	31.76	31.76	-0.38%	384,029
Oct 15, 2025	31.92	31.95	31.76	31.88	31.88	0.25%	66,071
Oct 14, 2025	31.74	31.90	31.63	31.80	31.80	-0.19%	1,232,375
Oct 13, 2025	31.76	31.87	31.74	31.86	31.86	0.85%	58,463
Oct 10, 2025	31.95	32.02	31.59	31.59	31.59	-1.25%	101,650
Oct 9, 2025	32.03	32.03	31.94	31.99	31.99	-0.05%	359,400
Oct 8, 2025	31.91	32.22	31.91	32.01	32.01	0.33%	191,518
Oct 7, 2025	31.92	32.00	31.90	31.90	31.90	-0.23%	212,508
Oct 6, 2025	31.95	31.99	31.94	31.98	31.98	0.14%	160,942
Oct 3, 2025	31.89	31.99	31.89	31.93	31.93	-	156,140
Oct 2, 2025	31.96	32.18	31.78	31.93	31.93	0.05%	172,824
Oct 1, 2025	31.84	31.96	31.82	31.92	31.92	0.11%	363,949
Sep 30, 2025	31.88	31.90	31.84	31.88	31.88	0.06%	472,738
Sep 29, 2025	31.83	31.89	31.83	31.86	31.86	0.13%	102,305
Sep 26, 2025	31.83	31.87	31.82	31.82	31.82	-0.09%	118,640