Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
ZURVY Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 28 2024 | 53.37 | -0.02 | -0.04% | 53.24 | 53.43 | 53.11 | 376,278 |
| Jun 27 2024 | 53.39 | -0.14 | -0.26% | 53.56 | 53.75 | 53.32 | 53,103 |
| Jun 26 2024 | 53.53 | -0.62 | -1.14% | 53.55 | 53.604 | 53.41 | 50,863 |
| Jun 25 2024 | 54.15 | -0.48 | -0.88% | 54.53 | 54.53 | 54.10 | 120,793 |
| Jun 24 2024 | 54.63 | 0.64 | 1.19% | 54.20 | 54.72 | 54.20 | 40,273 |
| Jun 21 2024 | 53.99 | -0.65 | -1.19% | 54.33 | 54.33 | 53.95 | 42,752 |
| Jun 20 2024 | 54.64 | 0.44 | 0.81% | 54.20 | 54.64 | 53.87 | 44,761 |
| Jun 18 2024 | 54.20 | 0.71 | 1.33% | 53.95 | 54.34 | 53.89 | 52,204 |
| Jun 17 2024 | 53.49 | 0.52 | 0.98% | 53.15 | 53.56 | 53.04 | 50,239 |
| Jun 14 2024 | 52.97 | 0.05 | 0.09% | 52.74 | 53.07 | 52.56 | 45,183 |
| Jun 13 2024 | 52.92 | 0.08 | 0.15% | 52.83 | 52.94 | 52.66 | 46,193 |
| Jun 12 2024 | 52.84 | 0.48 | 0.92% | 53.32 | 53.32 | 52.8014 | 43,396 |
| Jun 11 2024 | 52.36 | -0.65 | -1.23% | 52.47 | 52.50 | 52.16 | 127,115 |
| Jun 10 2024 | 53.01 | -0.35 | -0.66% | 53.13 | 53.19 | 52.84 | 35,834 |
| Jun 07 2024 | 53.36 | -0.33 | -0.61% | 53.20 | 53.53 | 53.20 | 34,489 |
| Jun 06 2024 | 53.69 | 0.60 | 1.13% | 53.43 | 53.7525 | 53.31 | 45,662 |
| Jun 05 2024 | 53.09 | 0.12 | 0.23% | 53.185 | 53.22 | 52.918 | 44,173 |
| Jun 04 2024 | 52.97 | -0.04 | -0.08% | 52.99 | 53.01 | 52.71 | 59,513 |
| Jun 03 2024 | 53.01 | 0.44 | 0.84% | 52.62 | 53.07 | 52.5075 | 94,898 |
| May 31 2024 | 52.5699 | 0.73 | 1.41% | 52.16 | 52.5699 | 52.16 | 64,791 |
| May 30 2024 | 51.84 | 0.39 | 0.76% | 51.62 | 52.07 | 51.54 | 74,598 |
| May 29 2024 | 51.45 | 0.14 | 0.27% | 51.39 | 51.58 | 51.20 | 53,959 |
| May 28 2024 | 51.31 | -0.14 | -0.27% | 51.62 | 51.62 | 51.215 | 51,965 |
| May 24 2024 | 51.45 | -0.05 | -0.10% | 51.28 | 51.575 | 51.22 | 37,237 |
| May 23 2024 | 51.50 | -0.01 | -0.02% | 51.685 | 51.724 | 51.38 | 43,845 |
| May 22 2024 | 51.51 | -0.53 | -1.02% | 51.49 | 51.66 | 51.418 | 55,832 |
| May 21 2024 | 52.04 | 0.38 | 0.74% | 51.72 | 52.0442 | 51.72 | 44,344 |
| May 20 2024 | 51.66 | -0.36 | -0.69% | 51.65 | 52.11 | 51.65 | 35,779 |
| May 17 2024 | 52.02 | 0.14 | 0.27% | 51.90 | 52.0782 | 51.76 | 77,400 |
| May 16 2024 | 51.88 | 1.73 | 3.45% | 51.22 | 51.98 | 51.22 | 107,052 |
| May 15 2024 | 50.152 | 0.12 | 0.24% | 50.12 | 50.19 | 50.01 | 63,280 |
| May 14 2024 | 50.03 | 0.02 | 0.04% | 49.68 | 50.05 | 49.50 | 102,798 |
| May 13 2024 | 50.01 | -0.57 | -1.13% | 50.29 | 50.3175 | 49.9425 | 49,180 |
| May 10 2024 | 50.58 | 0.05 | 0.10% | 50.28 | 50.60 | 50.2132 | 128,650 |
| May 09 2024 | 50.53 | 0.36 | 0.72% | 50.33 | 50.53 | 50.2801 | 42,882 |
| May 08 2024 | 50.17 | 0.47 | 0.95% | 50.21 | 50.24 | 50.02 | 35,104 |
| May 07 2024 | 49.70 | 0.40 | 0.81% | 49.41 | 49.80 | 49.41 | 70,011 |
| May 06 2024 | 49.30 | 0.69 | 1.42% | 49.18 | 49.30 | 49.085 | 51,324 |
| May 03 2024 | 48.61 | 0.16 | 0.33% | 48.65 | 48.95 | 48.36 | 48,331 |
| May 02 2024 | 48.45 | 0.32 | 0.66% | 48.30 | 48.5999 | 48.11 | 65,997 |
| May 01 2024 | 48.13 | -0.24 | -0.49% | 46.91 | 48.67 | 46.91 | 41,515 |
| Apr 30 2024 | 48.365 | -0.39 | -0.79% | 48.11 | 48.78 | 48.11 | 58,554 |
| Apr 29 2024 | 48.75 | 0.68 | 1.41% | 48.63 | 48.99 | 48.57 | 103,165 |
| Apr 26 2024 | 48.07 | -0.44 | -0.91% | 47.79 | 48.33 | 47.79 | 51,874 |
| Apr 25 2024 | 48.51 | -0.36 | -0.74% | 48.305 | 48.6667 | 48.2025 | 67,028 |
| Apr 24 2024 | 48.87 | -1.05 | -2.10% | 49.185 | 49.26 | 48.7761 | 36,728 |
| Apr 23 2024 | 49.92 | 0.16 | 0.32% | 49.84 | 49.96 | 49.61 | 96,892 |
| Apr 22 2024 | 49.76 | 0.42 | 0.85% | 49.328 | 49.7899 | 49.3025 | 62,892 |
| Apr 19 2024 | 49.34 | 0.99 | 2.05% | 48.75 | 49.4376 | 48.75 | 60,116 |
| Apr 18 2024 | 48.35 | -0.48 | -0.98% | 48.79 | 48.79 | 48.35 | 66,309 |
| Apr 17 2024 | 48.83 | 0.10 | 0.21% | 49.46 | 49.485 | 48.515 | 85,806 |
| Apr 16 2024 | 48.73 | -0.54 | -1.10% | 48.7975 | 48.93 | 48.57 | 89,696 |
| Apr 15 2024 | 49.27 | 0.11 | 0.22% | 49.715 | 49.7875 | 49.08 | 137,211 |
| Apr 12 2024 | 49.16 | -2.59 | -5.00% | 49.48 | 49.84 | 49.16 | 66,107 |
| Apr 11 2024 | 51.75 | -0.48 | -0.92% | 51.8601 | 52.20 | 51.28 | 77,712 |
| Apr 10 2024 | 52.23 | 0.04 | 0.08% | 51.40 | 52.33 | 51.40 | 50,943 |
| Apr 09 2024 | 52.19 | -0.38 | -0.72% | 52.54 | 52.70 | 52.065 | 59,705 |
| Apr 08 2024 | 52.57 | 0.06 | 0.11% | 52.50 | 52.69 | 52.41 | 42,572 |
| Apr 05 2024 | 52.51 | -0.30 | -0.57% | 52.24 | 52.6825 | 52.22 | 56,931 |
| Apr 04 2024 | 52.81 | -0.27 | -0.51% | 53.21 | 53.21 | 52.63 | 52,724 |
| Apr 03 2024 | 53.08 | -0.33 | -0.62% | 52.67 | 53.17 | 52.56 | 164,175 |
| Apr 02 2024 | 53.41 | -0.55 | -1.02% | 53.30 | 53.458 | 53.14 | 35,582 |
