ZMAR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	27.69	27.74	27.69	27.72	-	-0.13%	37,983
Mar 5, 2026	27.77	27.77	27.70	27.75	27.75	-0.07%	164,294
Mar 4, 2026	27.74	27.80	27.70	27.77	27.77	0.07%	221,593
Mar 3, 2026	27.75	27.77	27.63	27.75	27.75	-0.18%	216,523
Mar 2, 2026	27.76	27.81	27.73	27.80	27.80	0.07%	424,997
Feb 27, 2026	27.75	27.81	27.72	27.78	27.78	0.09%	289,879
Feb 26, 2026	27.76	27.78	27.72	27.76	27.75	0.05%	12,475
Feb 25, 2026	27.73	27.76	27.71	27.74	27.74	0.01%	701,899
Feb 24, 2026	27.71	27.75	27.71	27.74	27.74	0.02%	15,240
Feb 23, 2026	27.70	27.74	27.70	27.73	27.73	-0.01%	5,856
Feb 20, 2026	27.73	27.73	27.70	27.73	27.73	0.06%	6,823
Feb 19, 2026	27.70	27.72	27.68	27.72	27.72	-0.01%	1,350
Feb 18, 2026	27.72	27.72	27.69	27.72	27.72	0.04%	746
Feb 17, 2026	27.64	27.71	27.64	27.71	27.71	0.13%	2,452
Feb 13, 2026	27.68	27.70	27.67	27.68	27.68	-0.02%	576
Feb 12, 2026	27.68	27.69	27.66	27.68	27.68	-0.06%	5,123
Feb 11, 2026	27.72	27.72	27.67	27.70	27.70	0.02%	3,128
Feb 10, 2026	27.71	27.71	27.69	27.69	27.69	-0.02%	2,281
Feb 9, 2026	27.65	27.70	27.65	27.70	27.70	0.02%	325
Feb 6, 2026	27.65	27.69	27.63	27.69	27.69	0.35%	2,051
Feb 5, 2026	27.56	27.61	27.56	27.59	27.59	-0.13%	12,169
Feb 4, 2026	27.64	27.64	27.61	27.63	27.63	-0.02%	955
Feb 3, 2026	27.65	27.65	27.64	27.64	27.64	-0.05%	2,669
Feb 2, 2026	27.62	27.66	27.62	27.65	27.65	0.11%	7,404
Jan 30, 2026	27.60	27.62	27.60	27.62	27.62	0.04%	2,782
Jan 29, 2026	27.58	27.63	27.58	27.61	27.61	-0.11%	4,773
Jan 28, 2026	27.64	27.64	27.60	27.64	27.64	-	1,115
Jan 27, 2026	27.61	27.64	27.60	27.64	27.64	0.04%	6,980
Jan 26, 2026	27.59	27.63	27.59	27.63	27.63	0.05%	279
Jan 23, 2026	27.58	27.62	27.58	27.62	27.62	0.02%	713
Jan 22, 2026	27.58	27.61	27.57	27.61	27.61	0.09%	2,607
Jan 21, 2026	27.57	27.59	27.51	27.59	27.59	0.22%	5,863
Jan 20, 2026	27.54	27.54	27.53	27.53	27.53	-0.25%	604
Jan 16, 2026	27.64	27.64	27.56	27.60	27.60	0.15%	10,598
Jan 15, 2026	27.55	27.59	27.55	27.56	27.56	-0.02%	4,764
Jan 14, 2026	27.53	27.56	27.53	27.56	27.56	-0.07%	2,213
Jan 13, 2026	27.55	27.58	27.54	27.58	27.58	-	4,167
Jan 12, 2026	27.55	27.58	27.54	27.58	27.58	0.13%	18,587
Jan 9, 2026	27.54	27.55	27.54	27.55	27.55	0.04%	3,564
Jan 8, 2026	27.52	27.55	27.51	27.54	27.54	-	12,005
Jan 7, 2026	27.53	27.54	27.53	27.54	27.54	0.02%	31,393
Jan 6, 2026	27.50	27.53	27.50	27.53	27.53	0.04%	2,832
Jan 5, 2026	27.54	27.54	27.50	27.52	27.52	-	3,415
Jan 2, 2026	27.49	27.53	27.47	27.52	27.52	0.09%	10,598
Dec 31, 2025	27.45	27.50	27.45	27.49	27.49	-0.08%	620
Dec 30, 2025	27.48	27.55	27.48	27.52	27.52	0.02%	61,723
Dec 29, 2025	27.51	27.55	27.47	27.51	27.51	-	37,561
Dec 26, 2025	27.48	27.51	27.48	27.51	27.51	0.04%	447
Dec 24, 2025	27.46	27.50	27.46	27.50	27.50	0.05%	105
Dec 23, 2025	27.44	27.50	27.44	27.49	27.49	0.09%	828
Dec 22, 2025	27.46	27.46	27.46	27.46	27.46	0.11%	-
Dec 19, 2025	27.43	27.43	27.43	27.43	27.43	0.17%	519
Dec 18, 2025	27.38	27.38	27.38	27.38	27.38	0.12%	63
Dec 17, 2025	27.35	27.35	27.35	27.35	27.35	-0.13%	-
Dec 16, 2025	27.36	27.39	27.34	27.39	27.39	-0.02%	9,491
Dec 15, 2025	27.38	27.40	27.36	27.39	27.39	0.05%	4,220
Dec 12, 2025	27.36	27.40	27.34	27.38	27.38	-0.13%	12,095
Dec 11, 2025	27.38	27.41	27.36	27.41	27.41	0.04%	5,110
Dec 10, 2025	27.33	27.40	27.33	27.40	27.40	0.13%	3,508
Dec 9, 2025	27.38	27.38	27.33	27.36	27.36	0.03%	8,094
Dec 8, 2025	27.39	27.39	27.32	27.36	27.36	-0.02%	4,700
Dec 5, 2025	27.34	27.36	27.33	27.36	27.36	0.08%	26,139
Dec 4, 2025	27.30	27.34	27.30	27.34	27.34	0.03%	3,436
Dec 3, 2025	27.33	27.34	27.31	27.33	27.33	0.05%	44,529
Dec 2, 2025	27.31	27.32	27.31	27.32	27.32	0.04%	1,042
Dec 1, 2025	27.33	27.33	27.29	27.31	27.31	-	1,168
Nov 28, 2025	27.31	27.31	27.27	27.31	27.31	0.05%	1,150
Nov 26, 2025	27.24	27.32	27.23	27.29	27.29	0.22%	135,500
Nov 25, 2025	27.21	27.25	27.21	27.23	27.23	0.11%	16,202
Nov 24, 2025	27.16	27.21	27.16	27.20	27.20	0.33%	433
Nov 21, 2025	27.09	27.11	27.09	27.11	27.11	0.19%	203
Nov 20, 2025	27.19	27.19	27.05	27.06	27.06	-0.25%	17,916
Nov 19, 2025	27.12	27.13	27.09	27.13	27.13	0.02%	2,255
Nov 18, 2025	27.09	27.13	27.09	27.12	27.12	-0.09%	1,508
Nov 17, 2025	27.13	27.15	27.12	27.15	27.14	-0.11%	634
Nov 14, 2025	27.14	27.19	27.14	27.18	27.18	-	622
Nov 13, 2025	27.16	27.17	27.14	27.17	27.17	-0.22%	2,912
Nov 12, 2025	27.24	27.24	27.20	27.24	27.24	-0.02%	1,686
Nov 11, 2025	27.19	27.24	27.18	27.24	27.24	-	17,840
Nov 10, 2025	27.27	27.27	27.19	27.24	27.24	0.28%	5,445
Nov 7, 2025	27.10	27.17	27.08	27.17	27.16	0.02%	3,400
Nov 6, 2025	27.15	27.17	27.14	27.16	27.16	-0.15%	4,575
Nov 5, 2025	27.16	27.20	27.16	27.20	27.20	0.13%	249
Nov 4, 2025	27.17	27.20	27.15	27.17	27.16	-0.02%	837
Nov 3, 2025	27.22	27.22	27.16	27.17	27.17	-0.11%	13,738
Oct 31, 2025	27.19	27.21	27.17	27.20	27.20	0.04%	7,645
Oct 30, 2025	27.18	27.19	27.17	27.19	27.19	-0.09%	1,658
Oct 29, 2025	27.22	27.22	27.22	27.22	27.21	-0.02%	-
Oct 28, 2025	27.19	27.25	27.19	27.22	27.22	-0.02%	3,936
Oct 27, 2025	27.18	27.23	27.18	27.23	27.23	0.09%	1,077
Oct 24, 2025	27.20	27.20	27.16	27.20	27.20	0.11%	641
Oct 23, 2025	27.13	27.17	27.12	27.17	27.17	0.17%	11,228
Oct 22, 2025	27.09	27.13	27.08	27.13	27.13	-0.11%	6,655
Oct 21, 2025	27.13	27.16	27.13	27.16	27.16	-0.02%	3,067
Oct 20, 2025	27.12	27.17	27.12	27.16	27.16	0.22%	4,390
Oct 17, 2025	27.09	27.10	27.08	27.10	27.10	0.15%	3,877
Oct 16, 2025	27.06	27.06	27.06	27.06	27.06	-0.08%	17
Oct 15, 2025	27.10	27.10	27.08	27.08	27.08	0.03%	240
Oct 14, 2025	27.03	27.08	27.02	27.08	27.08	-0.06%	13,686
Oct 13, 2025	27.03	27.10	27.03	27.09	27.09	0.26%	9,479