ZALT(ZALT)
ZALT
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 6/26/2026 | $33.79 | $33.85 | $33.79 | $33.85 | 123,400 |
| 6/25/2026 | $33.84 | $33.85 | $33.79 | $33.83 | 194,137 |
| 6/24/2026 | $33.78 | $33.84 | $33.78 | $33.82 | 91,202 |
| 6/23/2026 | $33.83 | $33.83 | $33.79 | $33.81 | 92,600 |
| 6/22/2026 | $33.86 | $33.86 | $33.78 | $33.80 | 69,523 |
| 6/18/2026 | $33.80 | $33.83 | $33.77 | $33.83 | 87,732 |
| 6/17/2026 | $33.81 | $33.81 | $33.75 | $33.79 | 58,400 |
| 6/16/2026 | $33.73 | $33.80 | $33.73 | $33.80 | 61,400 |
| 6/15/2026 | $33.84 | $33.84 | $33.77 | $33.82 | 46,100 |
| 6/12/2026 | $33.73 | $33.80 | $33.73 | $33.78 | 39,700 |
| 6/11/2026 | $33.69 | $33.78 | $33.69 | $33.76 | 37,410 |
| 6/10/2026 | $33.72 | $33.76 | $33.70 | $33.74 | 65,000 |
| 6/9/2026 | $33.72 | $33.76 | $33.67 | $33.75 | 29,935 |
| 6/8/2026 | $33.78 | $33.78 | $33.73 | $33.77 | 43,300 |
| 6/5/2026 | $33.72 | $33.78 | $33.70 | $33.73 | 34,828 |
| 6/4/2026 | $33.70 | $33.77 | $33.70 | $33.77 | 61,043 |
| 6/3/2026 | $33.75 | $33.78 | $33.70 | $33.74 | 76,414 |
| 6/2/2026 | $33.78 | $33.78 | $33.72 | $33.76 | 37,502 |
| 6/1/2026 | $33.76 | $33.77 | $33.70 | $33.74 | 260,200 |
| 5/29/2026 | $33.76 | $33.76 | $33.70 | $33.73 | 35,400 |
| 5/28/2026 | $33.70 | $33.75 | $33.70 | $33.74 | 52,247 |
| 5/27/2026 | $33.73 | $33.74 | $33.69 | $33.70 | 56,801 |
| 5/26/2026 | $33.74 | $33.74 | $33.66 | $33.71 | 88,900 |
| 5/22/2026 | $33.70 | $33.70 | $33.64 | $33.67 | 125,200 |
| 5/21/2026 | $33.62 | $33.66 | $33.59 | $33.66 | 40,733 |
| 5/20/2026 | $33.62 | $33.69 | $33.58 | $33.64 | 72,400 |
| 5/19/2026 | $33.63 | $33.63 | $33.58 | $33.63 | 38,326 |
| 5/18/2026 | $33.61 | $33.63 | $33.57 | $33.61 | 34,831 |
| 5/15/2026 | $33.60 | $33.65 | $33.59 | $33.59 | 12,100 |
| 5/14/2026 | $33.64 | $33.64 | $33.57 | $33.64 | 40,519 |
| 5/13/2026 | $33.62 | $33.62 | $33.55 | $33.62 | 38,612 |
| 5/12/2026 | $33.58 | $33.58 | $33.52 | $33.56 | 479,137 |
| 5/11/2026 | $33.53 | $33.60 | $33.53 | $33.53 | 72,821 |
| 5/8/2026 | $33.61 | $33.61 | $33.52 | $33.54 | 27,415 |
| 5/7/2026 | $33.57 | $33.57 | $33.50 | $33.55 | 47,100 |
| 5/6/2026 | $33.54 | $33.55 | $33.50 | $33.54 | 41,803 |
| 5/5/2026 | $33.51 | $33.51 | $33.47 | $33.47 | 56,400 |
| 5/4/2026 | $33.43 | $33.51 | $33.42 | $33.43 | 47,800 |
| 5/1/2026 | $33.44 | $33.54 | $33.44 | $33.49 | 51,000 |
| 4/30/2026 | $33.39 | $33.48 | $33.39 | $33.44 | 52,303 |
| 4/29/2026 | $33.36 | $33.42 | $33.36 | $33.37 | 35,846 |
| 4/28/2026 | $33.34 | $33.42 | $33.34 | $33.42 | 26,500 |
| 4/27/2026 | $33.39 | $33.42 | $33.38 | $33.40 | 31,526 |
| 4/24/2026 | $33.32 | $33.40 | $33.32 | $33.36 | 45,400 |
| 4/23/2026 | $33.30 | $33.40 | $33.26 | $33.30 | 71,000 |
| 4/22/2026 | $33.38 | $33.41 | $33.31 | $33.37 | 143,213 |
| 4/21/2026 | $33.38 | $33.38 | $33.27 | $33.29 | 2.22M |
| 4/20/2026 | $33.31 | $33.37 | $33.30 | $33.30 | 29,500 |
| 4/17/2026 | $33.36 | $33.39 | $33.33 | $33.37 | 29,734 |
| 4/16/2026 | $33.29 | $33.31 | $33.25 | $33.30 | 59,624 |
| 4/15/2026 | $33.27 | $33.28 | $33.21 | $33.28 | 44,103 |
| 4/14/2026 | $33.16 | $33.26 | $33.16 | $33.23 | 146,036 |
| 4/13/2026 | $33.01 | $33.17 | $33.01 | $33.17 | 94,247 |
| 4/10/2026 | $33.05 | $33.10 | $33.03 | $33.07 | 129,936 |
| 4/9/2026 | $32.99 | $33.08 | $32.94 | $33.08 | 103,817 |
| 4/8/2026 | $33.07 | $33.14 | $32.92 | $33.01 | 202,300 |
| 4/7/2026 | $32.63 | $32.70 | $32.55 | $32.70 | 196,006 |
| 4/6/2026 | $32.60 | $32.72 | $32.60 | $32.68 | 132,100 |
| 4/2/2026 | $32.44 | $32.65 | $32.41 | $32.65 | 143,645 |
| 4/1/2026 | $32.63 | $32.68 | $32.56 | $32.62 | 342,700 |
| 3/31/2026 | $32.46 | $32.82 | $32.34 | $32.46 | 4.92M |
| 3/30/2026 | $32.50 | $32.50 | $32.41 | $32.45 | 449,318 |