ZURN.SWZURN.SW
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $577.80 | $581.40 | $576.20 | $578.80 | 304,698 |
| 1/14/2026 | $570.00 | $578.20 | $565.00 | $577.60 | 297,973 |
| 1/13/2026 | $575.00 | $575.20 | $569.80 | $574.00 | 230,642 |
| 1/12/2026 | $575.00 | $577.80 | $571.40 | $576.20 | 189,131 |
| 1/9/2026 | $588.20 | $588.20 | $577.20 | $577.80 | 310,275 |
| 1/8/2026 | $587.40 | $589.60 | $584.60 | $589.40 | 207,303 |
| 1/7/2026 | $604.80 | $605.20 | $579.60 | $585.60 | 399,989 |
| 1/6/2026 | $601.80 | $606.80 | $598.80 | $605.60 | 311,395 |
| 1/5/2026 | $599.00 | $599.60 | $585.80 | $599.60 | 370,131 |
| 12/30/2025 | $600.80 | $602.40 | $597.80 | $601.80 | 181,284 |
| 12/29/2025 | $602.00 | $602.00 | $596.40 | $599.40 | 157,461 |
| 12/23/2025 | $600.00 | $603.60 | $598.20 | $601.20 | 161,419 |
| 12/22/2025 | $595.00 | $598.20 | $593.80 | $598.20 | 215,850 |
| 12/19/2025 | $593.00 | $599.40 | $591.40 | $597.40 | 693,699 |
| 12/18/2025 | $590.20 | $593.80 | $588.60 | $592.40 | 157,493 |
| 12/17/2025 | $592.20 | $593.20 | $590.00 | $592.60 | 235,179 |
| 12/16/2025 | $592.00 | $593.80 | $588.20 | $589.00 | 182,149 |
| 12/15/2025 | $589.60 | $592.00 | $586.80 | $590.40 | 221,354 |
| 12/12/2025 | $586.80 | $591.00 | $583.20 | $583.80 | 177,714 |
| 12/11/2025 | $580.60 | $585.20 | $579.00 | $583.40 | 181,749 |
| 12/10/2025 | $581.40 | $582.20 | $577.60 | $579.80 | 155,780 |
| 12/9/2025 | $577.00 | $585.20 | $576.80 | $584.40 | 227,184 |
| 12/8/2025 | $574.60 | $578.00 | $572.20 | $576.00 | 118,646 |
| 12/5/2025 | $576.40 | $578.40 | $569.00 | $575.40 | 186,124 |
| 12/4/2025 | $571.60 | $574.80 | $568.00 | $573.60 | 167,746 |
| 12/3/2025 | $575.80 | $576.40 | $569.20 | $569.60 | 187,454 |
| 12/2/2025 | $576.80 | $579.20 | $573.80 | $579.00 | 193,269 |
| 12/1/2025 | $579.40 | $579.60 | $574.00 | $576.80 | 146,464 |
| 11/28/2025 | $576.20 | $577.60 | $573.20 | $577.20 | 238,039 |
| 11/27/2025 | $575.80 | $577.20 | $573.80 | $576.80 | 137,101 |
| 11/26/2025 | $568.80 | $575.40 | $567.60 | $574.40 | 156,161 |
| 11/25/2025 | $564.80 | $569.20 | $560.40 | $568.80 | 177,531 |
| 11/24/2025 | $565.80 | $566.00 | $558.20 | $565.20 | 416,584 |
| 11/21/2025 | $555.60 | $565.40 | $554.60 | $563.80 | 194,578 |
| 11/20/2025 | $562.40 | $565.00 | $558.40 | $558.40 | 167,822 |
| 11/19/2025 | $558.20 | $561.20 | $554.60 | $559.00 | 184,303 |
| 11/18/2025 | $560.00 | $561.40 | $554.20 | $557.80 | 333,994 |
| 11/17/2025 | $571.40 | $573.40 | $566.00 | $568.20 | 168,823 |
| 11/14/2025 | $575.00 | $578.80 | $570.00 | $572.20 | 253,798 |
| 11/13/2025 | $580.00 | $581.00 | $575.20 | $578.40 | 209,091 |
| 11/12/2025 | $577.20 | $580.00 | $575.40 | $577.60 | 160,765 |
| 11/11/2025 | $571.00 | $577.40 | $570.00 | $575.60 | 225,070 |
| 11/10/2025 | $565.00 | $571.00 | $562.80 | $570.00 | 191,113 |
| 11/7/2025 | $565.00 | $567.20 | $559.00 | $566.60 | 161,845 |
| 11/6/2025 | $565.00 | $565.40 | $554.00 | $565.20 | 506,300 |
| 11/5/2025 | $562.80 | $569.60 | $561.60 | $567.60 | 240,806 |
| 11/4/2025 | $554.00 | $562.20 | $550.60 | $562.20 | 281,736 |
| 11/3/2025 | $557.60 | $559.60 | $554.80 | $555.20 | 260,788 |
| 10/31/2025 | $568.80 | $569.20 | $557.40 | $559.00 | 231,344 |
| 10/30/2025 | $571.60 | $572.40 | $566.20 | $568.80 | 194,050 |
| 10/29/2025 | $569.40 | $571.60 | $567.00 | $569.00 | 239,301 |
| 10/28/2025 | $575.60 | $577.00 | $570.20 | $573.00 | 211,015 |
| 10/27/2025 | $569.20 | $574.60 | $568.60 | $574.00 | 144,058 |
| 10/24/2025 | $568.80 | $568.80 | $563.80 | $567.80 | 159,329 |
| 10/23/2025 | $567.40 | $570.80 | $565.60 | $568.20 | 223,756 |
| 10/22/2025 | $566.00 | $566.80 | $562.20 | $565.40 | 244,801 |
| 10/21/2025 | $557.80 | $561.20 | $556.40 | $561.20 | 159,679 |
| 10/20/2025 | $557.80 | $559.80 | $553.40 | $555.60 | 309,432 |
| 10/17/2025 | $554.40 | $555.60 | $549.00 | $555.20 | 310,877 |