NEO:ZCOM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 27, 2026	36.17	36.38	36.10	36.16	36.16	-0.03%	323,278
Apr 24, 2026	36.29	36.29	35.94	36.17	36.17	-0.28%	58,474
Apr 23, 2026	35.95	36.42	35.93	36.27	36.27	1.09%	21,951
Apr 22, 2026	35.86	36.05	35.85	35.88	35.88	0.59%	47,812
Apr 21, 2026	35.27	35.67	35.25	35.67	35.67	1.36%	61,034
Apr 20, 2026	35.16	35.30	35.11	35.19	35.19	0.69%	80,071
Apr 17, 2026	34.84	34.95	34.50	34.95	34.95	-1.80%	3,288,482
Apr 16, 2026	35.60	35.76	35.54	35.59	35.59	0.39%	113,612
Apr 15, 2026	35.66	35.66	35.35	35.45	35.45	-0.37%	28,765
Apr 14, 2026	35.54	35.58	35.33	35.58	35.58	-0.22%	17,251
Apr 13, 2026	35.87	36.09	35.52	35.66	35.66	0.79%	37,802
Apr 10, 2026	35.50	35.60	35.28	35.38	35.38	-0.34%	8,047
Apr 9, 2026	35.60	35.78	35.25	35.50	35.50	0.71%	13,927
Apr 8, 2026	35.94	35.94	35.05	35.25	35.25	-4.60%	71,697
Apr 7, 2026	37.36	37.41	36.83	36.95	36.95	-0.59%	294,425
Apr 6, 2026	37.29	37.30	36.91	37.17	37.17	0.43%	20,873
Apr 2, 2026	36.90	37.12	36.73	37.01	37.01	2.81%	43,158
Apr 1, 2026	35.93	36.15	35.84	36.00	36.00	-1.40%	229,249
Mar 31, 2026	36.58	36.81	36.37	36.51	36.51	0.11%	62,167
Mar 30, 2026	36.24	36.54	36.24	36.47	36.47	-2.85%	27,963
Mar 27, 2026	37.00	37.72	37.00	37.54	37.54	2.43%	27,480
Mar 26, 2026	36.86	36.93	36.58	36.65	36.65	0.77%	62,793
Mar 25, 2026	35.81	36.41	35.81	36.37	36.37	0.61%	27,212
Mar 24, 2026	36.26	36.41	35.93	36.15	36.15	1.63%	38,123
Mar 23, 2026	35.88	35.94	35.31	35.57	35.57	-3.21%	209,589
Mar 20, 2026	36.76	37.05	36.75	36.75	36.75	-0.41%	206,608
Mar 19, 2026	37.10	37.17	36.58	36.90	36.90	-1.20%	65,392
Mar 18, 2026	37.05	37.35	36.87	37.35	37.35	1.30%	66,197
Mar 17, 2026	36.69	36.87	36.64	36.87	36.87	1.40%	134,693
Mar 16, 2026	37.00	37.00	36.30	36.36	36.36	-1.86%	150,314
Mar 13, 2026	37.09	37.20	36.79	37.05	37.05	-0.19%	147,419
Mar 12, 2026	36.93	37.19	36.78	37.12	37.12	2.54%	61,105
Mar 11, 2026	35.70	36.24	35.70	36.20	36.20	1.66%	21,350
Mar 10, 2026	35.60	35.72	34.73	35.61	35.61	0.62%	70,452
Mar 9, 2026	36.65	36.92	35.13	35.39	35.39	-1.48%	29,090
Mar 6, 2026	35.64	36.13	35.64	35.92	35.92	3.34%	25,578
Mar 5, 2026	34.65	35.02	34.46	34.76	34.76	1.64%	22,148
Mar 4, 2026	34.25	34.35	34.18	34.20	34.20	2.64%	19,713
Mar 3, 2026	35.02	35.02	32.96	33.32	33.32	-2.46%	88,349
Mar 2, 2026	34.54	34.54	33.96	34.16	34.16	2.12%	182,017
Feb 27, 2026	33.28	33.45	33.28	33.45	33.45	0.94%	33,000
Feb 26, 2026	32.99	33.23	32.99	33.14	33.14	-0.24%	12,206
Feb 25, 2026	33.14	33.37	33.08	33.22	33.22	0.45%	18,028
Feb 24, 2026	33.29	33.29	32.99	33.07	33.07	-0.18%	34,083
Feb 23, 2026	33.20	33.25	33.04	33.13	33.13	0.27%	79,780
Feb 20, 2026	32.98	33.04	32.90	33.04	33.04	1.16%	8,131
Feb 19, 2026	32.53	32.76	32.52	32.66	32.66	0.34%	126,415
Feb 18, 2026	32.19	32.55	32.18	32.55	32.55	2.68%	579,903
Feb 17, 2026	31.96	31.96	31.60	31.70	31.70	-0.72%	157,644
Feb 13, 2026	32.00	32.01	31.92	31.93	31.93	-0.25%	826,778
Feb 12, 2026	32.50	32.50	31.97	32.01	32.01	-1.60%	72,486
Feb 11, 2026	32.45	32.53	32.41	32.53	32.53	1.21%	26,165
Feb 10, 2026	32.19	32.21	32.07	32.14	32.14	-0.59%	27,867
Feb 9, 2026	32.27	32.37	32.23	32.33	32.33	-0.25%	23,575
Feb 6, 2026	32.41	32.53	32.32	32.41	32.41	0.59%	21,650
Feb 5, 2026	32.34	32.36	32.00	32.22	32.22	-1.29%	9,272
Feb 4, 2026	32.52	32.71	32.40	32.64	32.64	0.80%	4,449,074
Feb 3, 2026	32.47	32.47	32.21	32.38	32.38	2.27%	35,784
Feb 2, 2026	32.19	32.19	31.60	31.66	31.66	-4.23%	19,345
Jan 30, 2026	33.54	33.54	32.62	33.06	33.06	-2.25%	4,952,867
Jan 29, 2026	34.57	34.57	33.43	33.82	33.82	0.62%	14,398
Jan 28, 2026	33.41	33.61	33.39	33.61	33.61	1.05%	10,776
Jan 27, 2026	33.00	33.27	32.84	33.26	33.26	0.06%	22,441
Jan 26, 2026	33.10	33.52	33.10	33.24	33.24	0.97%	45,579
Jan 23, 2026	33.00	33.00	32.92	32.92	32.92	1.35%	22,594
Jan 22, 2026	32.78	32.78	32.48	32.48	32.48	-0.06%	41,981
Jan 21, 2026	32.48	32.55	32.38	32.50	32.50	1.25%	28,879
Jan 20, 2026	32.34	32.34	32.04	32.10	32.10	-2.73%	54,469
Jan 19, 2026	32.00	33.04	32.00	33.00	33.00	4.07%	19,328
Jan 16, 2026	31.65	31.75	31.65	31.71	31.71	-	35,771
Jan 15, 2026	31.68	31.79	31.63	31.71	31.71	-0.13%	4,961,662
Jan 14, 2026	32.00	32.06	31.75	31.75	31.75	-0.35%	136,098
Jan 13, 2026	31.84	32.04	31.81	31.86	31.86	0.70%	993,741
Jan 12, 2026	31.69	31.79	31.53	31.64	31.64	1.12%	7,788
Jan 9, 2026	31.24	31.36	31.24	31.29	31.29	0.58%	7,314
Jan 8, 2026	30.80	31.12	30.76	31.11	31.11	0.48%	9,611
Jan 7, 2026	31.10	31.10	30.92	30.96	30.96	-0.64%	140,663
Jan 6, 2026	31.10	31.21	31.10	31.16	31.16	0.87%	5,131
Jan 5, 2026	30.80	30.89	30.68	30.89	30.89	2.28%	39,208
Jan 2, 2026	30.22	30.22	30.08	30.20	30.20	0.20%	22,671
Dec 31, 2025	30.23	30.23	30.13	30.14	30.14	-1.37%	34,022
Dec 30, 2025	30.68	30.68	30.55	30.56	30.56	1.09%	85,516
Dec 29, 2025	30.56	30.56	30.23	30.23	30.23	-0.76%	12,838
Dec 24, 2025	30.50	30.50	30.33	30.46	30.46	-0.16%	19,081
Dec 23, 2025	30.34	30.51	30.34	30.51	30.51	0.79%	22,591
Dec 22, 2025	30.37	30.37	30.13	30.27	30.27	0.73%	22,535
Dec 19, 2025	29.90	30.05	29.86	30.05	30.05	-0.07%	24,618
Dec 17, 2025	29.65	30.07	29.65	30.07	30.07	1.59%	11,359
Dec 16, 2025	29.90	29.90	29.54	29.60	29.60	-1.69%	13,661
Dec 15, 2025	30.29	30.29	29.87	30.11	30.11	0.40%	22,423
Dec 12, 2025	30.50	30.50	29.98	29.99	29.99	-1.12%	20,537
Dec 11, 2025	30.30	30.33	30.25	30.33	30.33	-0.16%	11,461
Dec 10, 2025	30.30	30.38	30.28	30.38	30.38	0.36%	11,768
Dec 9, 2025	30.34	30.35	30.27	30.27	30.27	-0.53%	15,163
Dec 8, 2025	30.75	30.75	30.43	30.43	30.43	-1.43%	8,895
Dec 5, 2025	31.00	31.08	30.87	30.87	30.87	-0.10%	2,700
Dec 4, 2025	30.90	30.90	30.90	30.90	30.90	0.13%	42,380
Dec 3, 2025	30.91	30.91	30.83	30.86	30.86	-	28,666
Dec 2, 2025	30.88	30.88	30.77	30.86	30.86	0.06%	56,563
Dec 1, 2025	31.05	31.05	30.83	30.84	30.84	0.62%	6,732