ZZZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 13, 2025	30.61	30.61	30.61	30.61	30.61	0.92%	81
Aug 12, 2025	30.28	30.33	30.28	30.33	30.33	1.00%	176
Aug 11, 2025	30.21	30.23	30.02	30.03	30.03	0.29%	1,643
Aug 8, 2025	29.95	29.95	29.95	29.95	29.95	0.39%	47
Aug 7, 2025	29.83	29.83	29.83	29.83	29.83	0.40%	1,022
Aug 6, 2025	29.55	29.71	29.55	29.71	29.71	0.85%	286
Aug 5, 2025	29.63	29.67	29.46	29.46	29.46	-0.63%	5,471
Aug 4, 2025	29.57	29.65	29.56	29.65	29.65	1.42%	3,919
Aug 1, 2025	29.39	29.39	29.21	29.23	29.23	-1.92%	1,105
Jul 31, 2025	29.81	29.81	29.81	29.81	29.81	-0.29%	49
Jul 30, 2025	29.78	30.07	29.78	29.89	29.89	-0.23%	4,649
Jul 29, 2025	30.08	30.08	29.96	29.96	29.96	-0.32%	459
Jul 28, 2025	30.07	30.09	30.03	30.06	30.06	0.20%	1,929
Jul 25, 2025	29.99	30.00	29.98	30.00	30.00	-0.22%	496
Jul 24, 2025	30.00	30.12	30.00	30.06	30.06	0.27%	1,017
Jul 23, 2025	29.87	29.98	29.86	29.98	29.98	0.29%	1,367
Jul 22, 2025	29.84	29.89	29.81	29.89	29.89	0.66%	1,492
Jul 21, 2025	29.91	29.91	29.70	29.70	29.70	-0.01%	5,237
Jul 18, 2025	29.71	29.71	29.70	29.70	29.70	-0.44%	469
Jul 17, 2025	30.00	30.00	29.75	29.83	29.83	0.35%	515
Jul 16, 2025	29.59	29.73	29.59	29.73	29.73	0.78%	1,090
Jul 15, 2025	29.52	29.54	29.50	29.50	29.50	-0.94%	1,339
Jul 14, 2025	30.41	30.41	29.78	29.78	29.78	0.80%	902
Jul 11, 2025	29.50	29.54	29.50	29.54	29.54	0.75%	498
Jul 10, 2025	29.32	29.32	29.32	29.32	29.32	0.21%	517
Jul 9, 2025	28.54	29.26	28.54	29.26	29.26	1.46%	999
Jul 8, 2025	28.41	28.95	28.41	28.84	28.84	0.14%	888
Jul 7, 2025	28.45	28.80	28.45	28.80	28.80	-1.32%	405
Jul 3, 2025	29.19	29.19	29.18	29.18	29.18	0.55%	364
Jul 2, 2025	28.86	29.02	28.86	29.02	29.02	1.31%	1,189
Jul 1, 2025	28.70	29.24	28.58	28.65	28.65	0.04%	4,810
Jun 30, 2025	29.36	29.36	28.64	28.64	28.64	0.83%	5,951
Jun 27, 2025	28.68	28.70	28.20	28.40	28.40	0.04%	997
Jun 26, 2025	26.39	28.39	26.38	28.39	28.37	0.14%	5,432
Jun 25, 2025	28.35	28.35	28.35	28.35	28.33	0.53%	46
Jun 24, 2025	27.87	28.34	27.87	28.20	28.18	1.40%	6,204
Jun 23, 2025	27.65	27.81	27.50	27.81	27.79	-0.28%	2,287
Jun 20, 2025	27.89	27.89	27.89	27.89	27.87	0.64%	49
Jun 18, 2025	27.51	27.71	27.51	27.71	27.69	-0.65%	330
Jun 17, 2025	28.06	28.06	27.89	27.89	27.87	-1.20%	323
Jun 16, 2025	28.27	28.27	28.23	28.23	28.21	1.26%	201
Jun 13, 2025	28.05	28.05	27.88	27.88	27.86	-1.27%	1,238
Jun 12, 2025	28.22	28.25	28.22	28.24	28.22	-0.22%	755
Jun 11, 2025	28.30	28.30	28.30	28.30	28.28	-0.07%	224
Jun 10, 2025	28.32	28.32	28.32	28.32	28.30	0.24%	328
Jun 9, 2025	28.16	28.25	28.16	28.25	28.23	1.11%	589
Jun 6, 2025	27.80	28.00	27.80	27.94	27.92	1.44%	929
Jun 5, 2025	27.54	27.54	27.54	27.54	27.52	-1.22%	111
Jun 4, 2025	27.93	27.96	27.88	27.88	27.86	-0.29%	1,028
Jun 3, 2025	27.82	27.97	27.78	27.97	27.94	1.29%	754