Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
ZEALC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jan 03 2025 | 714.00 | -14.00 | -1.92% | 718.50 | 722.50 | 693.25 | 14,832 |
| Jan 02 2025 | 728.00 | 12.50 | 1.75% | 720.00 | 733.50 | 718.25 | 18,992 |
| Jan 01 2025 | 715.50 | 0.00 | 0.00% | 715.50 | 715.50 | 715.50 | 0.00 |
| Dec 31 2024 | 715.50 | 0.00 | 0.00% | 715.50 | 715.50 | 715.50 | 0.00 |
| Dec 30 2024 | 715.50 | -18.00 | -2.45% | 730.00 | 730.00 | 710.75 | 9,221 |
| Dec 27 2024 | 733.50 | 13.50 | 1.88% | 702.00 | 746.00 | 702.00 | 8,039 |
| Dec 26 2024 | 720.00 | 0.00 | 0.00% | 720.00 | 720.00 | 720.00 | 0.00 |
| Dec 25 2024 | 720.00 | 0.00 | 0.00% | 720.00 | 720.00 | 720.00 | 0.00 |
| Dec 24 2024 | 720.00 | 0.00 | 0.00% | 720.00 | 720.00 | 720.00 | 0.00 |
| Dec 23 2024 | 720.00 | -8.00 | -1.10% | 710.00 | 756.75 | 710.00 | 14,729 |
| Dec 20 2024 | 728.00 | -28.50 | -3.77% | 696.00 | 728.50 | 586.50 | 265,219 |
| Dec 19 2024 | 756.50 | -46.00 | -5.73% | 796.75 | 801.50 | 753.00 | 15,929 |
| Dec 18 2024 | 802.50 | 3.50 | 0.44% | 795.00 | 804.00 | 786.00 | 14,565 |
| Dec 17 2024 | 799.00 | -4.00 | -0.50% | 803.00 | 808.50 | 782.50 | 17,385 |
| Dec 16 2024 | 803.00 | 22.50 | 2.88% | 786.50 | 806.00 | 776.75 | 7,799 |
| Dec 13 2024 | 780.50 | -24.50 | -3.04% | 804.00 | 804.00 | 779.00 | 8,513 |
| Dec 12 2024 | 805.00 | 40.00 | 5.23% | 784.00 | 818.50 | 776.50 | 7,480 |
| Dec 11 2024 | 765.00 | 7.00 | 0.92% | 756.50 | 768.5031 | 756.50 | 9,300 |
| Dec 10 2024 | 758.00 | -12.00 | -1.56% | 776.50 | 789.50 | 756.00 | 11,106 |
| Dec 09 2024 | 770.00 | 0.50 | 0.06% | 773.50 | 782.00 | 763.00 | 6,962 |
| Dec 06 2024 | 769.50 | 13.50 | 1.79% | 754.00 | 772.00 | 748.00 | 3,474 |
| Dec 05 2024 | 756.00 | 9.50 | 1.27% | 746.50 | 759.00 | 745.50 | 15,473 |
| Dec 04 2024 | 746.50 | 16.50 | 2.26% | 731.00 | 750.00 | 729.00 | 7,337 |
| Dec 03 2024 | 730.00 | 3.00 | 0.41% | 745.00 | 747.00 | 724.50 | 9,820 |
| Dec 02 2024 | 727.00 | -3.00 | -0.41% | 725.00 | 747.00 | 716.50 | 9,620 |
| Nov 29 2024 | 730.00 | 0.00 | 0.00% | 734.00 | 739.50 | 727.50 | 13,023 |
| Nov 28 2024 | 730.00 | 2.50 | 0.34% | 731.50 | 742.00 | 725.00 | 6,516 |
| Nov 27 2024 | 727.50 | 4.50 | 0.62% | 720.00 | 736.00 | 718.00 | 16,844 |
| Nov 26 2024 | 723.00 | -15.50 | -2.10% | 734.50 | 745.00 | 702.50 | 24,557 |
| Nov 25 2024 | 738.50 | 12.00 | 1.65% | 744.50 | 744.50 | 723.50 | 12,664 |
| Nov 22 2024 | 726.50 | 29.50 | 4.23% | 707.00 | 730.50 | 706.00 | 10,994 |
| Nov 21 2024 | 697.00 | -13.50 | -1.90% | 698.00 | 707.50 | 688.50 | 7,273 |
| Nov 20 2024 | 710.50 | 36.00 | 5.34% | 694.50 | 723.00 | 689.50 | 11,154 |
| Nov 19 2024 | 674.50 | -2.00 | -0.30% | 693.00 | 696.00 | 674.50 | 14,288 |
| Nov 18 2024 | 676.50 | -44.00 | -6.11% | 704.00 | 714.00 | 674.00 | 13,923 |
| Nov 15 2024 | 720.50 | -81.00 | -10.11% | 786.50 | 786.50 | 718.00 | 14,474 |
| Nov 14 2024 | 801.50 | -14.50 | -1.78% | 836.00 | 836.00 | 793.50 | 10,648 |
| Nov 13 2024 | 816.00 | -17.50 | -2.10% | 829.50 | 836.50 | 816.00 | 8,309 |
| Nov 12 2024 | 833.50 | -44.00 | -5.01% | 899.00 | 899.00 | 833.50 | 12,693 |
| Nov 11 2024 | 877.50 | 30.50 | 3.60% | 868.00 | 892.00 | 847.50 | 6,043 |
| Nov 08 2024 | 847.00 | 33.50 | 4.12% | 833.50 | 881.25 | 812.50 | 13,676 |
| Nov 07 2024 | 813.50 | -43.50 | -5.08% | 878.00 | 878.00 | 804.00 | 11,490 |
| Nov 06 2024 | 857.00 | 30.00 | 3.63% | 858.00 | 889.00 | 854.75 | 15,591 |
| Nov 05 2024 | 827.00 | -18.00 | -2.13% | 863.50 | 863.50 | 823.50 | 5,464 |
| Nov 04 2024 | 845.00 | 5.50 | 0.66% | 821.00 | 849.50 | 821.00 | 8,455 |
| Nov 01 2024 | 839.50 | 49.00 | 6.20% | 807.50 | 843.00 | 790.00 | 10,956 |
| Oct 31 2024 | 790.50 | -23.00 | -2.83% | 817.50 | 830.50 | 776.50 | 14,247 |
| Oct 30 2024 | 813.50 | -7.00 | -0.85% | 803.50 | 819.50 | 787.00 | 12,162 |
| Oct 29 2024 | 820.50 | -4.50 | -0.55% | 829.00 | 835.50 | 820.50 | 13,359 |
| Oct 28 2024 | 825.00 | -16.50 | -1.96% | 842.00 | 845.00 | 822.50 | 6,858 |
| Oct 25 2024 | 841.50 | 1.00 | 0.12% | 836.00 | 844.50 | 826.00 | 8,895 |
| Oct 24 2024 | 840.50 | 3.00 | 0.36% | 855.00 | 855.00 | 818.50 | 10,525 |
| Oct 23 2024 | 837.50 | 23.50 | 2.89% | 807.00 | 840.00 | 799.00 | 12,501 |
| Oct 22 2024 | 814.00 | -0.50 | -0.06% | 796.50 | 814.00 | 794.00 | 4,544 |
| Oct 21 2024 | 814.50 | 10.50 | 1.31% | 822.50 | 822.50 | 802.00 | 12,781 |
| Oct 18 2024 | 804.00 | 16.00 | 2.03% | 782.00 | 804.00 | 774.00 | 7,619 |
| Oct 17 2024 | 788.00 | -1.00 | -0.13% | 770.50 | 797.00 | 770.50 | 11,042 |
| Oct 16 2024 | 789.00 | 1.50 | 0.19% | 789.00 | 799.00 | 780.75 | 5,205 |
| Oct 15 2024 | 787.50 | 10.00 | 1.29% | 788.50 | 823.50 | 781.50 | 10,719 |
| Oct 14 2024 | 777.50 | 9.00 | 1.17% | 768.50 | 778.00 | 765.27 | 7,968 |
| Oct 11 2024 | 768.50 | -15.00 | -1.91% | 786.00 | 786.00 | 767.00 | 5,523 |
| Oct 10 2024 | 783.50 | 2.00 | 0.26% | 801.00 | 801.00 | 775.00 | 8,262 |
| Oct 09 2024 | 781.50 | -22.00 | -2.74% | 779.00 | 796.50 | 768.00 | 12,669 |
| Oct 08 2024 | 803.50 | 10.50 | 1.32% | 803.00 | 819.50 | 786.50 | 10,503 |
| Oct 07 2024 | 793.00 | 24.00 | 3.12% | 767.00 | 794.50 | 767.00 | 12,403 |
