ZJAN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	27.72	27.73	27.71	27.73	27.73	-0.07%	2,497
Apr 27, 2026	27.74	27.76	27.74	27.75	27.75	0.05%	771
Apr 24, 2026	27.73	27.73	27.71	27.73	27.73	0.10%	1,556
Apr 23, 2026	27.73	27.75	27.69	27.70	27.70	-0.08%	2,823
Apr 22, 2026	27.73	27.73	27.69	27.72	27.72	0.16%	2,590
Apr 21, 2026	27.72	27.72	27.66	27.68	27.68	-0.09%	2,269
Apr 20, 2026	27.69	27.73	27.68	27.70	27.70	-0.02%	1,227
Apr 17, 2026	27.73	27.73	27.71	27.71	27.71	0.20%	967
Apr 16, 2026	27.66	27.66	27.60	27.66	27.66	0.02%	35,080
Apr 15, 2026	27.64	27.65	27.61	27.65	27.65	0.14%	3,788
Apr 14, 2026	27.59	27.62	27.58	27.61	27.61	0.27%	1,500
Apr 13, 2026	27.46	27.56	27.46	27.54	27.54	0.09%	25,922
Apr 10, 2026	27.50	27.53	27.49	27.51	27.51	0.11%	16,424
Apr 9, 2026	27.45	27.53	27.45	27.48	27.48	0.07%	30,219
Apr 8, 2026	27.49	27.50	27.43	27.46	27.46	0.29%	36,059
Apr 7, 2026	27.28	27.38	27.28	27.38	27.38	0.22%	9,712
Apr 6, 2026	27.31	27.37	27.30	27.32	27.32	0.07%	25,362
Apr 2, 2026	27.26	27.33	27.26	27.30	27.30	0.04%	15,088
Apr 1, 2026	27.31	27.33	27.29	27.29	27.29	0.11%	19,144
Mar 31, 2026	27.22	27.28	27.19	27.26	27.26	0.41%	29,918
Mar 30, 2026	27.19	27.19	27.13	27.15	27.15	0.04%	8,597
Mar 27, 2026	27.17	27.18	27.14	27.14	27.14	-0.18%	3,772
Mar 26, 2026	27.28	27.29	27.19	27.19	27.19	-0.44%	32,897
Mar 25, 2026	27.30	27.33	27.29	27.31	27.31	0.11%	5,410
Mar 24, 2026	27.24	27.29	27.23	27.28	27.28	-0.04%	122,938
Mar 23, 2026	27.28	27.34	27.28	27.29	27.29	0.22%	7,434
Mar 20, 2026	27.27	27.27	27.21	27.23	27.23	-0.26%	7,397
Mar 19, 2026	27.27	27.31	27.27	27.30	27.30	-0.15%	4,410
Mar 18, 2026	27.38	27.39	27.34	27.34	27.34	-0.19%	21,478
Mar 17, 2026	27.38	27.41	27.38	27.39	27.39	0.06%	653
Mar 16, 2026	27.36	27.40	27.35	27.38	27.38	0.09%	4,712
Mar 13, 2026	27.39	27.39	27.33	27.35	27.35	0.01%	4,872
Mar 12, 2026	27.40	27.40	27.35	27.35	27.35	-0.34%	4,436
Mar 11, 2026	27.43	27.44	27.42	27.44	27.44	0.04%	2,643
Mar 10, 2026	27.47	27.48	27.43	27.43	27.43	-0.04%	1,081
Mar 9, 2026	27.38	27.45	27.34	27.44	27.44	0.04%	23,133
Mar 6, 2026	27.42	27.44	27.41	27.43	27.43	-0.07%	2,168
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	27.38	27.46	27.46	-0.04%	11,229
Mar 2, 2026	27.48	27.51	27.45	27.47	27.47	-0.14%	6,288
Feb 27, 2026	27.48	27.51	27.47	27.51	27.51	-	15,719
Feb 26, 2026	27.52	27.52	27.45	27.51	27.51	-0.02%	2,559
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	27.48	27.49	27.42	27.42	27.42	-0.25%	25,040
Feb 20, 2026	27.45	27.49	27.45	27.49	27.49	0.22%	19,042
Feb 19, 2026	27.45	27.47	27.43	27.43	27.43	-0.07%	12,858
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	27.51	27.51	27.44	27.44	27.44	-0.25%	12,091
Feb 11, 2026	27.49	27.51	27.48	27.51	27.51	-	163,474
Feb 10, 2026	27.51	27.53	27.50	27.51	27.51	0.04%	6,947
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