Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
ZLAB Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Dec 24 2024 | 26.89 | 0.35 | 1.32% | 26.58 | 27.095 | 26.22 | 116,543 |
| Dec 23 2024 | 26.54 | -0.18 | -0.67% | 26.56 | 26.745 | 26.33 | 241,972 |
| Dec 20 2024 | 26.72 | 0.50 | 1.91% | 26.37 | 27.33 | 25.96 | 383,969 |
| Dec 19 2024 | 26.22 | 0.07 | 0.27% | 26.225 | 26.49 | 25.71 | 356,423 |
| Dec 18 2024 | 26.15 | -0.82 | -3.04% | 27.2105 | 27.485 | 26.00 | 627,186 |
| Dec 17 2024 | 26.97 | 0.79 | 3.02% | 26.10 | 27.0933 | 25.99 | 554,610 |
| Dec 16 2024 | 26.18 | -0.15 | -0.57% | 26.315 | 26.6986 | 25.89 | 743,219 |
| Dec 13 2024 | 26.33 | -0.39 | -1.46% | 26.36 | 26.75 | 25.85 | 1,390,988 |
| Dec 12 2024 | 26.72 | -0.44 | -1.62% | 26.785 | 27.26 | 26.47 | 940,313 |
| Dec 11 2024 | 27.16 | -0.57 | -2.06% | 27.385 | 27.63 | 27.06 | 965,996 |
| Dec 10 2024 | 27.73 | -1.18 | -4.08% | 27.43 | 28.08 | 27.35 | 467,949 |
| Dec 09 2024 | 28.91 | 0.94 | 3.36% | 28.79 | 29.87 | 28.65 | 769,932 |
| Dec 06 2024 | 27.97 | -0.03 | -0.11% | 28.05 | 28.64 | 27.54 | 373,523 |
| Dec 05 2024 | 28.00 | -0.31 | -1.10% | 28.00 | 28.43 | 27.65 | 467,057 |
| Dec 04 2024 | 28.31 | -1.85 | -6.13% | 29.39 | 29.75 | 28.03 | 1,034,716 |
| Dec 03 2024 | 30.16 | 0.96 | 3.29% | 29.68 | 30.40 | 29.56 | 1,033,842 |
| Dec 02 2024 | 29.20 | 0.35 | 1.21% | 28.99 | 30.01 | 28.71 | 673,265 |
| Nov 29 2024 | 28.85 | 0.72 | 2.56% | 28.44 | 29.22 | 28.266 | 745,070 |
| Nov 27 2024 | 28.13 | 0.58 | 2.11% | 28.18 | 28.68 | 27.63 | 576,320 |
| Nov 26 2024 | 27.55 | -0.54 | -1.92% | 27.90 | 27.90 | 26.71 | 777,406 |
| Nov 25 2024 | 28.09 | 1.66 | 6.28% | 27.56 | 28.51 | 27.165 | 1,366,659 |
| Nov 22 2024 | 26.43 | 0.73 | 2.84% | 25.32 | 26.66 | 25.20 | 831,099 |
| Nov 21 2024 | 25.70 | -0.53 | -2.02% | 26.335 | 26.545 | 25.33 | 2,698,408 |
| Nov 20 2024 | 26.23 | 0.08 | 0.31% | 26.41 | 26.7692 | 25.63 | 1,776,493 |
| Nov 19 2024 | 26.15 | 0.98 | 3.89% | 26.04 | 26.695 | 25.82 | 1,442,349 |
| Nov 18 2024 | 25.17 | -1.89 | -6.98% | 26.56 | 26.8639 | 24.85 | 1,783,850 |
| Nov 15 2024 | 27.06 | 0.39 | 1.46% | 29.025 | 29.025 | 27.01 | 3,867,009 |
| Nov 14 2024 | 26.67 | -3.28 | -10.95% | 28.10 | 28.32 | 26.465 | 2,222,415 |
| Nov 13 2024 | 29.95 | 0.99 | 3.42% | 30.29 | 32.15 | 29.935 | 1,241,684 |
| Nov 12 2024 | 28.96 | -2.13 | -6.85% | 30.50 | 30.52 | 27.74 | 1,070,640 |
| Nov 11 2024 | 31.09 | 0.47 | 1.53% | 32.48 | 32.48 | 30.92 | 1,092,057 |
| Nov 08 2024 | 30.62 | -0.19 | -0.62% | 30.02 | 31.24 | 30.02 | 906,438 |
| Nov 07 2024 | 30.81 | 0.51 | 1.68% | 30.98 | 31.17 | 30.50 | 386,427 |
| Nov 06 2024 | 30.30 | -0.62 | -2.01% | 30.03 | 30.73 | 29.85 | 776,146 |
| Nov 05 2024 | 30.92 | 0.03 | 0.10% | 31.44 | 31.45 | 30.62 | 589,752 |
| Nov 04 2024 | 30.89 | 0.43 | 1.41% | 30.56 | 31.49 | 30.56 | 1,014,561 |
| Nov 01 2024 | 30.46 | 0.24 | 0.79% | 30.15 | 30.84 | 30.05 | 1,082,194 |
| Oct 31 2024 | 30.22 | -0.62 | -2.01% | 30.59 | 30.79 | 30.01 | 701,495 |
| Oct 30 2024 | 30.84 | -0.59 | -1.88% | 30.735 | 31.66 | 30.59 | 586,162 |
| Oct 29 2024 | 31.43 | -1.11 | -3.41% | 32.48 | 32.94 | 31.18 | 780,164 |
| Oct 28 2024 | 32.54 | 0.17 | 0.53% | 32.37 | 32.97 | 32.00 | 428,021 |
| Oct 25 2024 | 32.37 | -0.81 | -2.44% | 33.18 | 33.18 | 31.52 | 1,025,232 |
| Oct 24 2024 | 33.18 | 4.24 | 14.65% | 32.50 | 36.60 | 32.50 | 4,138,281 |
| Oct 23 2024 | 28.94 | 0.12 | 0.42% | 29.10 | 29.60 | 28.85 | 821,505 |
| Oct 22 2024 | 28.82 | 0.82 | 2.93% | 27.96 | 28.90 | 27.74 | 882,902 |
| Oct 21 2024 | 28.00 | 0.51 | 1.86% | 27.27 | 28.16 | 27.08 | 936,676 |
| Oct 18 2024 | 27.49 | 1.13 | 4.29% | 27.99 | 28.80 | 27.34 | 1,025,245 |
| Oct 17 2024 | 26.36 | 0.19 | 0.73% | 25.93 | 26.54 | 25.59 | 967,921 |
| Oct 16 2024 | 26.17 | 1.38 | 5.57% | 25.55 | 26.48 | 24.99 | 813,107 |
| Oct 15 2024 | 24.79 | 0.07 | 0.28% | 24.41 | 25.15 | 23.955 | 745,160 |
| Oct 14 2024 | 24.72 | -0.61 | -2.41% | 24.86 | 25.04 | 24.41 | 763,082 |
| Oct 11 2024 | 25.33 | 0.00 | 0.00% | 25.08 | 25.80 | 25.00 | 466,500 |
| Oct 10 2024 | 25.33 | 0.69 | 2.80% | 24.91 | 25.80 | 24.455 | 435,274 |
| Oct 09 2024 | 24.64 | -0.20 | -0.81% | 24.30 | 24.94 | 24.105 | 791,647 |
| Oct 08 2024 | 24.84 | -1.51 | -5.73% | 23.98 | 25.87 | 23.70 | 975,701 |
| Oct 07 2024 | 26.35 | -0.01 | -0.04% | 27.20 | 27.20 | 25.85 | 726,794 |
| Oct 04 2024 | 26.36 | 1.74 | 7.07% | 25.43 | 26.42 | 25.43 | 688,800 |
| Oct 03 2024 | 24.62 | -0.99 | -3.87% | 24.68 | 25.88 | 24.58 | 656,675 |
| Oct 02 2024 | 25.61 | 0.75 | 3.02% | 25.35 | 26.31 | 24.86 | 1,295,055 |
| Oct 01 2024 | 24.86 | 0.72 | 2.98% | 24.50 | 24.88 | 23.85 | 695,101 |
| Sep 30 2024 | 24.14 | 0.51 | 2.16% | 24.04 | 25.015 | 23.77 | 808,821 |
| Sep 27 2024 | 23.63 | 1.03 | 4.56% | 23.69 | 24.46 | 23.01 | 1,002,244 |
| Sep 26 2024 | 22.60 | 2.26 | 11.11% | 20.81 | 22.87 | 20.81 | 1,341,931 |
