ZJAN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	27.43	27.43	27.43	27.43	27.43	-0.07%	100
Mar 5, 2026	27.48	27.48	27.44	27.45	27.45	-0.18%	675
Mar 4, 2026	27.47	27.52	27.47	27.50	27.50	0.15%	10,319
Mar 3, 2026	27.41	27.47	27.40	27.46	27.46	-0.04%	3,306
Mar 2, 2026	27.48	27.51	27.45	27.47	27.47	-0.14%	6,288
Feb 27, 2026	27.51	27.51	27.51	27.51	27.51	-	195
Feb 26, 2026	27.48	27.51	27.48	27.51	27.51	-0.02%	628
Feb 25, 2026	27.49	27.54	27.49	27.52	27.52	0.05%	17,320
Feb 24, 2026	27.41	27.53	27.41	27.50	27.50	0.29%	123,326
Feb 23, 2026	27.50	27.50	27.42	27.42	27.42	-0.25%	406
Feb 20, 2026	27.45	27.49	27.45	27.49	27.49	0.22%	19,042
Feb 19, 2026	27.43	27.43	27.43	27.43	27.43	-0.07%	203
Feb 18, 2026	27.49	27.49	27.44	27.45	27.45	0.15%	3,735
Feb 17, 2026	27.45	27.46	27.37	27.41	27.41	-0.10%	5,458
Feb 13, 2026	27.45	27.48	27.42	27.44	27.44	-0.01%	13,289
Feb 12, 2026	27.52	27.52	27.44	27.44	27.44	-0.25%	1,302
Feb 11, 2026	27.49	27.51	27.48	27.51	27.51	-	163,474
Feb 10, 2026	27.51	27.51	27.51	27.51	27.51	0.04%	108
Feb 9, 2026	27.48	27.53	27.48	27.50	27.50	0.09%	9,285
Feb 6, 2026	27.43	27.50	27.43	27.48	27.48	0.24%	11,843
Feb 5, 2026	27.41	27.42	27.39	27.41	27.41	-0.15%	11,616
Feb 4, 2026	27.47	27.47	27.40	27.45	27.45	-0.07%	28,143
Feb 3, 2026	27.50	27.50	27.43	27.47	27.47	-0.11%	19,428
Feb 2, 2026	27.43	27.51	27.43	27.50	27.50	0.07%	39,446
Jan 30, 2026	27.49	27.49	27.44	27.48	27.48	-0.03%	22,734
Jan 29, 2026	27.47	27.49	27.42	27.49	27.49	-0.04%	29,256
Jan 28, 2026	27.49	27.50	27.45	27.50	27.50	0.05%	42,080
Jan 27, 2026	27.44	27.49	27.44	27.49	27.48	0.05%	18,091
Jan 26, 2026	27.46	27.47	27.45	27.47	27.47	0.16%	11,575
Jan 23, 2026	27.43	27.44	27.43	27.43	27.43	-	12,221
Jan 22, 2026	27.46	27.46	27.40	27.43	27.43	0.07%	42,079
Jan 21, 2026	27.39	27.44	27.36	27.41	27.41	0.22%	61,150
Jan 20, 2026	27.38	27.41	27.35	27.35	27.35	-0.26%	196,554
Jan 16, 2026	27.47	27.47	27.42	27.42	27.42	-0.04%	48,732
Jan 15, 2026	27.46	27.47	27.43	27.43	27.43	0.04%	95,469
Jan 14, 2026	27.42	27.44	27.38	27.42	27.42	-	199,898
Jan 13, 2026	27.42	27.46	27.41	27.42	27.42	-0.18%	70,916
Jan 12, 2026	27.40	27.51	27.40	27.47	27.47	0.18%	117,714
Jan 9, 2026	27.38	27.47	27.38	27.42	27.42	0.04%	101,138
Jan 8, 2026	27.42	27.42	27.39	27.41	27.41	-0.04%	43,152
Jan 7, 2026	27.44	27.44	27.42	27.42	27.42	-0.04%	47,478
Jan 6, 2026	27.42	27.43	27.40	27.43	27.43	0.07%	161,878
Jan 5, 2026	27.41	27.43	27.39	27.41	27.41	0.07%	456,355
Jan 2, 2026	27.39	27.40	27.35	27.39	27.39	0.11%	591,282
Dec 31, 2025	27.31	27.36	27.31	27.36	27.36	0.04%	134,222
Dec 30, 2025	27.35	27.35	27.31	27.35	27.35	-	65,045
Dec 29, 2025	27.33	27.35	27.30	27.35	27.35	0.16%	95,664
Dec 26, 2025	27.31	27.34	27.30	27.31	27.31	0.04%	10,965
Dec 24, 2025	27.31	27.31	27.29	27.30	27.30	-	4,460
Dec 23, 2025	27.31	27.31	27.29	27.29	27.29	-0.01%	6,942
Dec 22, 2025	27.30	27.30	27.28	27.30	27.30	0.07%	6,040
Dec 19, 2025	27.28	27.29	27.27	27.28	27.28	0.04%	4,037
Dec 18, 2025	27.28	27.28	27.25	27.27	27.27	0.09%	18,991
Dec 17, 2025	27.25	27.28	27.24	27.25	27.25	-0.06%	7,726
Dec 16, 2025	27.27	27.27	27.24	27.26	27.26	0.06%	5,780
Dec 15, 2025	27.27	27.27	27.24	27.24	27.24	0.03%	6,986
Dec 12, 2025	27.24	27.24	27.24	27.24	27.24	-0.04%	398
Dec 11, 2025	27.25	27.25	27.24	27.25	27.25	-	1,928
Dec 10, 2025	27.23	27.25	27.22	27.25	27.25	0.07%	9,784
Dec 9, 2025	27.23	27.23	27.22	27.23	27.23	0.04%	2,667
Dec 8, 2025	27.22	27.23	27.20	27.22	27.22	-0.04%	18,630
Dec 5, 2025	27.22	27.24	27.22	27.23	27.23	0.06%	1,810
Dec 4, 2025	27.19	27.23	27.19	27.21	27.21	0.04%	4,816
Dec 3, 2025	27.22	27.22	27.18	27.20	27.20	0.06%	3,776
Dec 2, 2025	27.20	27.20	27.17	27.19	27.19	0.06%	11,104
Dec 1, 2025	27.16	27.17	27.16	27.17	27.17	-0.04%	1,731
Nov 28, 2025	27.16	27.18	27.16	27.18	27.18	0.12%	1,440
Nov 26, 2025	27.15	27.15	27.15	27.15	27.15	0.06%	3,930
Nov 25, 2025	27.09	27.14	27.08	27.14	27.14	0.17%	2,984
Nov 24, 2025	27.03	27.09	27.03	27.09	27.09	0.34%	248
Nov 21, 2025	26.95	27.01	26.94	27.00	27.00	0.23%	11,526
Nov 20, 2025	27.11	27.11	26.93	26.93	26.93	-0.28%	5,086
Nov 19, 2025	27.01	27.01	27.01	27.01	27.01	0.06%	1,750
Nov 18, 2025	26.98	26.99	26.98	26.99	26.99	-0.09%	341
Nov 17, 2025	27.06	27.06	27.02	27.02	27.02	-0.13%	647
Nov 14, 2025	27.07	27.07	27.05	27.05	27.05	0.06%	212
Nov 13, 2025	27.08	27.08	27.04	27.04	27.04	-0.24%	4,419
Nov 12, 2025	27.08	27.10	27.08	27.10	27.10	0.06%	1,837
Nov 11, 2025	27.06	27.08	27.05	27.08	27.08	-0.01%	17,591
Nov 10, 2025	27.09	27.09	27.09	27.09	27.09	0.24%	-
Nov 7, 2025	26.99	27.02	26.96	27.02	27.02	0.01%	4,217
Nov 6, 2025	27.01	27.05	26.98	27.02	27.02	-0.12%	20,508
Nov 5, 2025	27.02	27.07	27.02	27.05	27.05	0.11%	5,926
Nov 4, 2025	27.03	27.03	27.00	27.02	27.02	-0.11%	1,023
Nov 3, 2025	27.04	27.07	27.03	27.05	27.05	0.03%	4,547
Oct 31, 2025	27.05	27.05	27.03	27.04	27.04	-0.03%	3,775
Oct 30, 2025	27.05	27.05	27.04	27.05	27.05	0.02%	4,650
Oct 29, 2025	27.05	27.05	27.03	27.05	27.04	-	1,707
Oct 28, 2025	27.05	27.06	27.05	27.05	27.05	-	2,885
Oct 27, 2025	27.06	27.06	27.03	27.05	27.05	0.08%	3,791
Oct 24, 2025	27.00	27.03	27.00	27.02	27.02	0.10%	3,058
Oct 23, 2025	26.96	27.02	26.96	27.00	27.00	0.13%	5,540
Oct 22, 2025	26.95	26.97	26.95	26.96	26.96	-0.05%	1,900
Oct 21, 2025	26.98	26.98	26.98	26.98	26.98	0.02%	889
Oct 20, 2025	26.95	26.98	26.95	26.97	26.97	0.22%	2,478
Oct 17, 2025	26.89	26.92	26.88	26.91	26.91	0.17%	6,821
Oct 16, 2025	26.90	26.90	26.87	26.87	26.87	-0.14%	1,314
Oct 15, 2025	26.92	26.95	26.89	26.90	26.90	0.05%	6,341
Oct 14, 2025	26.86	26.90	26.86	26.89	26.89	-0.02%	960
Oct 13, 2025	26.87	26.90	26.87	26.90	26.90	0.28%	5,647