Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
ZEB Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 14 2024 | 34.63 | -0.32 | -0.92% | 34.79 | 34.79 | 34.40 | 2,553,661 |
| Jun 13 2024 | 34.95 | -0.37 | -1.05% | 35.23 | 35.23 | 34.90 | 2,830,982 |
| Jun 12 2024 | 35.32 | -0.09 | -0.25% | 35.32 | 35.48 | 35.26 | 2,378,949 |
| Jun 11 2024 | 35.41 | -0.33 | -0.92% | 35.58 | 35.58 | 35.37 | 3,660,720 |
| Jun 10 2024 | 35.74 | -0.18 | -0.50% | 35.82 | 35.85 | 35.69 | 1,200,784 |
| Jun 07 2024 | 35.92 | -0.13 | -0.36% | 35.89 | 36.02 | 35.85 | 1,264,186 |
| Jun 06 2024 | 36.05 | -0.02 | -0.06% | 36.09 | 36.16 | 35.94 | 697,379 |
| Jun 05 2024 | 36.07 | -0.01 | -0.03% | 36.20 | 36.31 | 35.93 | 2,264,859 |
| Jun 04 2024 | 36.08 | -0.05 | -0.14% | 35.97 | 36.15 | 35.88 | 2,369,407 |
| Jun 03 2024 | 36.13 | -0.03 | -0.08% | 36.18 | 36.34 | 35.89 | 1,728,782 |
| May 31 2024 | 36.16 | 0.10 | 0.28% | 36.10 | 36.20 | 35.66 | 3,043,890 |
| May 30 2024 | 36.06 | 0.69 | 1.95% | 35.58 | 36.15 | 35.55 | 4,883,716 |
| May 29 2024 | 35.37 | -0.86 | -2.37% | 35.89 | 35.89 | 35.36 | 7,118,928 |
| May 28 2024 | 36.23 | -0.13 | -0.36% | 36.38 | 36.39 | 36.15 | 3,495,289 |
| May 27 2024 | 36.36 | -0.08 | -0.22% | 36.43 | 36.52 | 36.36 | 244,486 |
| May 24 2024 | 36.44 | 0.24 | 0.66% | 36.24 | 36.51 | 36.24 | 1,438,726 |
| May 23 2024 | 36.20 | -0.15 | -0.41% | 36.52 | 36.61 | 36.05 | 1,733,772 |
| May 22 2024 | 36.35 | -0.28 | -0.76% | 36.43 | 36.47 | 36.24 | 2,457,240 |
| May 21 2024 | 36.63 | -0.07 | -0.19% | 36.51 | 36.82 | 36.44 | 941,769 |
| May 17 2024 | 36.70 | 0.21 | 0.58% | 36.52 | 36.72 | 36.49 | 1,626,288 |
| May 16 2024 | 36.49 | -0.11 | -0.30% | 36.64 | 36.68 | 36.47 | 522,910 |
| May 15 2024 | 36.60 | 0.15 | 0.41% | 36.54 | 36.63 | 36.51 | 735,077 |
| May 14 2024 | 36.45 | -0.07 | -0.19% | 36.52 | 36.64 | 36.43 | 1,066,695 |
| May 13 2024 | 36.52 | 0.09 | 0.25% | 36.52 | 36.63 | 36.47 | 321,698 |
| May 10 2024 | 36.43 | 0.17 | 0.47% | 36.35 | 36.55 | 36.35 | 741,621 |
| May 09 2024 | 36.26 | 0.10 | 0.28% | 36.16 | 36.32 | 36.16 | 1,157,364 |
| May 08 2024 | 36.16 | 0.38 | 1.06% | 35.64 | 36.16 | 35.62 | 3,589,421 |
| May 07 2024 | 35.78 | -0.05 | -0.14% | 35.96 | 35.99 | 35.76 | 1,772,539 |
| May 06 2024 | 35.83 | 0.32 | 0.90% | 35.60 | 35.87 | 35.52 | 1,837,842 |
| May 03 2024 | 35.51 | 0.05 | 0.14% | 35.64 | 35.72 | 35.41 | 1,207,717 |
| May 02 2024 | 35.46 | 0.01 | 0.03% | 35.51 | 35.65 | 35.35 | 1,054,493 |
| May 01 2024 | 35.45 | 0.10 | 0.28% | 35.28 | 35.67 | 35.28 | 1,764,368 |
| Apr 30 2024 | 35.35 | -0.12 | -0.34% | 35.40 | 35.55 | 35.34 | 1,252,845 |
| Apr 29 2024 | 35.47 | -0.20 | -0.56% | 35.60 | 35.69 | 35.35 | 2,206,498 |
| Apr 26 2024 | 35.67 | 0.00 | 0.00% | 35.67 | 35.67 | 35.67 | 0 |
| Apr 25 2024 | 35.67 | -0.09 | -0.25% | 35.54 | 35.71 | 35.32 | 2,569,725 |
| Apr 24 2024 | 35.76 | -0.20 | -0.56% | 35.91 | 36.03 | 35.64 | 1,137,228 |
| Apr 23 2024 | 35.96 | 0.13 | 0.36% | 35.86 | 36.00 | 35.79 | 1,600,278 |
| Apr 22 2024 | 35.83 | 0.22 | 0.62% | 35.71 | 35.90 | 35.63 | 851,820 |
| Apr 19 2024 | 35.61 | 0.22 | 0.62% | 35.39 | 35.74 | 35.37 | 2,181,279 |
| Apr 18 2024 | 35.39 | 0.04 | 0.11% | 35.42 | 35.60 | 35.24 | 1,386,672 |
| Apr 17 2024 | 35.35 | -0.01 | -0.03% | 35.44 | 35.68 | 35.21 | 1,097,973 |
| Apr 16 2024 | 35.36 | -0.39 | -1.09% | 35.65 | 35.65 | 35.27 | 3,800,280 |
| Apr 15 2024 | 35.75 | -0.21 | -0.58% | 36.11 | 36.29 | 35.62 | 3,254,794 |
| Apr 12 2024 | 35.96 | -0.35 | -0.96% | 36.19 | 36.26 | 35.83 | 2,509,136 |
| Apr 11 2024 | 36.31 | -0.16 | -0.44% | 36.47 | 36.47 | 36.10 | 2,928,037 |
| Apr 10 2024 | 36.47 | -0.54 | -1.46% | 36.77 | 36.77 | 36.30 | 4,444,632 |
| Apr 09 2024 | 37.01 | 0.03 | 0.08% | 37.07 | 37.17 | 36.73 | 1,037,600 |
| Apr 08 2024 | 36.98 | 0.25 | 0.68% | 36.77 | 36.99 | 36.77 | 2,823,106 |
| Apr 05 2024 | 36.73 | 0.21 | 0.58% | 36.62 | 36.80 | 36.53 | 2,155,703 |
| Apr 04 2024 | 36.52 | -0.04 | -0.11% | 36.74 | 36.94 | 36.45 | 876,439 |
| Apr 03 2024 | 36.56 | 0.08 | 0.22% | 36.39 | 36.75 | 36.39 | 1,025,272 |
| Apr 02 2024 | 36.48 | -0.40 | -1.08% | 36.70 | 36.75 | 36.38 | 2,997,199 |
| Apr 01 2024 | 36.88 | -0.11 | -0.30% | 36.95 | 36.95 | 36.69 | 1,244,972 |
| Mar 28 2024 | 36.99 | 0.16 | 0.43% | 36.84 | 37.10 | 36.79 | 1,168,088 |
| Mar 27 2024 | 36.83 | 0.21 | 0.57% | 36.56 | 36.84 | 36.56 | 529,042 |
| Mar 26 2024 | 36.62 | -0.06 | -0.16% | 36.73 | 36.83 | 36.61 | 820,726 |
| Mar 25 2024 | 36.68 | 0.00 | 0.00% | 36.63 | 36.86 | 36.63 | 1,375,325 |
| Mar 22 2024 | 36.68 | -0.07 | -0.19% | 36.79 | 36.88 | 36.65 | 453,562 |
| Mar 21 2024 | 36.75 | 0.34 | 0.93% | 36.52 | 36.80 | 35.98 | 2,202,540 |
| Mar 20 2024 | 36.41 | 0.33 | 0.91% | 36.03 | 36.44 | 35.99 | 1,010,046 |
| Mar 19 2024 | 36.08 | 0.07 | 0.19% | 36.04 | 36.21 | 36.04 | 891,969 |
