ZALT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	32.58	32.70	32.58	32.59	32.59	-0.67%	9,687
Mar 5, 2026	32.83	32.86	32.68	32.81	32.81	-0.18%	64,202
Mar 4, 2026	32.82	32.89	32.67	32.87	32.87	0.31%	33,564
Mar 3, 2026	32.64	32.80	32.53	32.77	32.77	-0.36%	75,607
Mar 2, 2026	32.70	32.91	32.70	32.89	32.89	0.15%	56,739
Feb 27, 2026	32.82	32.85	32.71	32.84	32.84	-0.09%	76,188
Feb 26, 2026	32.86	32.93	32.79	32.87	32.87	-0.25%	125,380
Feb 25, 2026	32.93	33.00	32.91	32.95	32.95	0.22%	379,599
Feb 24, 2026	32.79	32.88	32.72	32.88	32.88	0.31%	584,618
Feb 23, 2026	32.82	32.87	32.73	32.78	32.78	-0.30%	57,902
Feb 20, 2026	32.71	32.89	32.71	32.88	32.88	0.24%	57,120
Feb 19, 2026	32.81	32.81	32.73	32.80	32.80	-0.09%	170,394
Feb 18, 2026	32.80	32.89	32.76	32.83	32.83	0.15%	109,135
Feb 17, 2026	32.71	32.80	32.53	32.78	32.78	0.34%	205,181
Feb 13, 2026	32.67	32.78	32.65	32.67	32.67	-0.12%	54,197
Feb 12, 2026	32.87	32.92	32.69	32.71	32.71	-0.61%	145,704
Feb 11, 2026	33.01	33.01	32.84	32.91	32.91	0.09%	121,858
Feb 10, 2026	32.93	32.93	32.85	32.88	32.88	0.06%	39,090
Feb 9, 2026	32.86	32.92	32.79	32.86	32.86	0.12%	74,837
Feb 6, 2026	32.70	32.83	32.69	32.82	32.82	0.64%	1,675,483
Feb 5, 2026	32.70	32.70	32.55	32.61	32.61	-0.46%	204,043
Feb 4, 2026	32.80	32.82	32.68	32.76	32.76	-0.12%	73,306
Feb 3, 2026	32.92	32.92	32.70	32.80	32.80	-0.27%	83,875
Feb 2, 2026	32.75	32.90	32.75	32.89	32.89	0.21%	36,494
Jan 30, 2026	32.82	32.85	32.75	32.82	32.82	0.03%	159,161
Jan 29, 2026	32.80	32.86	32.67	32.81	32.81	0.03%	75,516
Jan 28, 2026	32.80	32.89	32.80	32.80	32.80	-0.17%	95,320
Jan 27, 2026	32.79	32.87	32.79	32.86	32.86	0.05%	289,345
Jan 26, 2026	32.80	32.84	32.77	32.84	32.84	0.24%	39,832
Jan 23, 2026	32.76	32.79	32.72	32.76	32.76	-0.03%	87,060
Jan 22, 2026	32.77	32.80	32.72	32.77	32.77	0.24%	99,004
Jan 21, 2026	32.54	32.73	32.54	32.69	32.69	0.55%	114,878
Jan 20, 2026	32.55	32.65	32.51	32.51	32.51	-0.82%	148,116
Jan 16, 2026	32.79	32.79	32.72	32.78	32.78	0.24%	281,146
Jan 15, 2026	32.75	32.81	32.70	32.70	32.70	-0.03%	60,737
Jan 14, 2026	32.68	32.71	32.63	32.71	32.71	-0.11%	70,196
Jan 13, 2026	32.80	32.80	32.70	32.75	32.75	-0.07%	144,823
Jan 12, 2026	32.66	32.78	32.66	32.77	32.77	-	133,883
Jan 9, 2026	32.70	32.78	32.70	32.77	32.77	0.18%	393,183
Jan 8, 2026	32.68	32.71	32.61	32.71	32.71	0.21%	101,501
Jan 7, 2026	32.67	32.75	32.64	32.64	32.64	-0.09%	185,295
Jan 6, 2026	32.61	32.73	32.60	32.67	32.67	0.18%	191,045
Jan 5, 2026	32.58	32.89	32.58	32.61	32.61	0.03%	140,025
Jan 2, 2026	32.63	32.66	32.54	32.60	32.60	0.09%	254,176
Dec 31, 2025	32.81	32.81	32.57	32.57	32.57	-0.70%	168,801
Dec 30, 2025	32.77	32.87	32.53	32.80	32.80	0.09%	63,947
Dec 29, 2025	32.74	32.87	32.71	32.77	32.77	-0.15%	152,138
Dec 26, 2025	32.82	32.84	32.78	32.82	32.82	0.03%	48,179
Dec 24, 2025	32.75	32.82	32.70	32.81	32.81	0.18%	34,325
Dec 23, 2025	32.62	32.99	32.62	32.75	32.75	0.28%	54,365
Dec 22, 2025	32.61	32.67	32.55	32.66	32.66	0.46%	84,133
Dec 19, 2025	32.38	32.53	32.38	32.51	32.51	0.49%	54,889
Dec 18, 2025	32.35	32.45	32.30	32.35	32.35	0.50%	96,808
Dec 17, 2025	32.37	32.40	32.19	32.19	32.19	-0.65%	78,994
Dec 16, 2025	32.37	32.47	32.31	32.40	32.40	-0.11%	101,933
Dec 15, 2025	32.56	32.56	32.36	32.44	32.43	-0.11%	55,913
Dec 12, 2025	32.60	32.60	32.42	32.47	32.47	-0.37%	57,400
Dec 11, 2025	32.53	32.60	32.45	32.59	32.59	0.12%	83,040
Dec 10, 2025	32.47	32.58	32.41	32.55	32.55	0.40%	68,132
Dec 9, 2025	32.41	32.49	32.41	32.42	32.42	-0.15%	54,044
Dec 8, 2025	32.50	32.50	32.42	32.47	32.47	-0.09%	62,787
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