Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
ZOO Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24 2024 | 36.75 | 0.50 | 1.38% | 36.25 | 37.50 | 36.25 | 1,547,057 |
| Apr 23 2024 | 36.25 | -1.50 | -3.97% | 37.75 | 37.75 | 36.25 | 592,069 |
| Apr 22 2024 | 37.75 | 0.25 | 0.67% | 37.50 | 38.25 | 37.50 | 611,392 |
| Apr 19 2024 | 37.50 | 0.50 | 1.35% | 36.50 | 37.50 | 36.50 | 499,852 |
| Apr 18 2024 | 37.00 | -1.60 | -4.15% | 38.60 | 38.60 | 37.00 | 502,281 |
| Apr 17 2024 | 38.60 | -0.30 | -0.77% | 39.10 | 39.15 | 38.60 | 150,096 |
| Apr 16 2024 | 38.90 | -0.85 | -2.14% | 39.75 | 40.50 | 38.90 | 1,297,785 |
| Apr 15 2024 | 39.75 | 0.25 | 0.63% | 39.00 | 40.25 | 39.00 | 1,858,035 |
| Apr 12 2024 | 39.50 | 1.50 | 3.95% | 38.50 | 39.50 | 38.45 | 3,129,680 |
| Apr 11 2024 | 38.00 | 2.00 | 5.56% | 36.00 | 38.50 | 36.00 | 1,705,555 |
| Apr 10 2024 | 36.00 | 2.25 | 6.67% | 33.75 | 36.25 | 33.75 | 3,569,979 |
| Apr 09 2024 | 33.75 | 1.50 | 4.65% | 32.25 | 33.75 | 32.25 | 1,643,773 |
| Apr 08 2024 | 32.25 | -0.25 | -0.77% | 32.50 | 32.50 | 32.25 | 1,132,844 |
| Apr 05 2024 | 32.50 | 0.00 | 0.00% | 32.50 | 32.50 | 32.50 | 166,596 |
| Apr 04 2024 | 32.50 | -0.50 | -1.52% | 33.00 | 33.00 | 32.50 | 881,139 |
| Apr 03 2024 | 33.00 | 0.00 | 0.00% | 33.00 | 33.00 | 32.50 | 348,354 |
| Apr 02 2024 | 33.00 | -2.40 | -6.78% | 35.50 | 35.50 | 33.00 | 1,114,716 |
| Mar 28 2024 | 35.40 | -1.00 | -2.75% | 35.75 | 37.25 | 35.40 | 1,396,005 |
| Mar 27 2024 | 36.40 | 3.10 | 9.31% | 34.50 | 36.40 | 33.50 | 8,889,487 |
| Mar 26 2024 | 33.30 | 11.30 | 51.36% | 24.75 | 33.30 | 24.75 | 19,119,108 |
| Mar 25 2024 | 22.00 | 0.25 | 1.15% | 22.00 | 22.00 | 21.75 | 317,171 |
| Mar 22 2024 | 21.75 | 0.00 | 0.00% | 21.75 | 21.75 | 21.75 | 250,593 |
| Mar 21 2024 | 21.75 | 0.00 | 0.00% | 21.75 | 21.75 | 21.75 | 73,588 |
| Mar 20 2024 | 21.75 | -0.75 | -3.33% | 22.50 | 22.50 | 21.75 | 1,221,417 |
| Mar 19 2024 | 22.50 | -0.75 | -3.23% | 23.25 | 23.25 | 22.50 | 287,042 |
| Mar 18 2024 | 23.25 | 0.00 | 0.00% | 23.25 | 23.50 | 23.25 | 311,331 |
| Mar 15 2024 | 23.25 | 0.25 | 1.09% | 23.00 | 23.25 | 23.00 | 344,660 |
| Mar 14 2024 | 23.00 | -0.25 | -1.08% | 23.25 | 23.25 | 22.75 | 1,249,342 |
| Mar 13 2024 | 23.25 | -0.65 | -2.72% | 24.50 | 24.50 | 23.25 | 510,857 |
| Mar 12 2024 | 23.90 | -0.60 | -2.45% | 24.50 | 24.50 | 23.90 | 509,748 |
| Mar 11 2024 | 24.50 | 0.00 | 0.00% | 25.00 | 25.25 | 24.50 | 592,473 |
| Mar 08 2024 | 24.50 | -0.80 | -3.16% | 25.00 | 25.50 | 24.50 | 131,621 |
| Mar 07 2024 | 25.30 | 0.05 | 0.20% | 25.25 | 25.50 | 25.00 | 309,276 |
| Mar 06 2024 | 25.25 | 0.00 | 0.00% | 25.25 | 25.25 | 25.25 | 594,827 |
| Mar 05 2024 | 25.25 | 1.75 | 7.45% | 23.50 | 25.25 | 22.95 | 1,291,620 |
| Mar 04 2024 | 23.50 | 0.50 | 2.17% | 23.50 | 23.50 | 23.50 | 171,877 |
| Mar 01 2024 | 23.00 | -0.50 | -2.13% | 23.50 | 23.50 | 23.00 | 1,183,593 |
| Feb 29 2024 | 23.50 | -2.25 | -8.74% | 25.50 | 25.50 | 22.25 | 4,499,852 |
| Feb 28 2024 | 25.75 | -0.75 | -2.83% | 25.75 | 25.75 | 25.75 | 118,358 |
| Feb 27 2024 | 26.50 | 0.00 | 0.00% | 26.50 | 26.50 | 26.50 | 189,292 |
| Feb 26 2024 | 26.50 | 0.00 | 0.00% | 26.25 | 26.50 | 26.25 | 715,184 |
| Feb 23 2024 | 26.50 | -0.75 | -2.75% | 27.25 | 27.25 | 26.25 | 389,320 |
| Feb 22 2024 | 27.25 | 0.00 | 0.00% | 27.25 | 27.25 | 27.25 | 175,015 |
| Feb 21 2024 | 27.25 | -0.50 | -1.80% | 27.75 | 27.75 | 27.25 | 299,730 |
| Feb 20 2024 | 27.75 | 0.05 | 0.18% | 27.75 | 27.75 | 27.75 | 123,126 |
| Feb 19 2024 | 27.70 | -1.05 | -3.65% | 29.00 | 29.00 | 27.70 | 505,011 |
| Feb 16 2024 | 28.75 | -1.00 | -3.36% | 29.75 | 29.75 | 28.75 | 502,200 |
| Feb 15 2024 | 29.75 | -2.75 | -8.46% | 32.50 | 32.50 | 29.75 | 569,698 |
| Feb 14 2024 | 32.50 | 0.30 | 0.93% | 32.50 | 32.50 | 32.50 | 218,955 |
| Feb 13 2024 | 32.20 | -0.80 | -2.42% | 32.50 | 32.50 | 32.20 | 177,332 |
| Feb 12 2024 | 33.00 | -0.40 | -1.20% | 32.25 | 33.00 | 32.25 | 308,888 |
| Feb 09 2024 | 33.40 | -0.60 | -1.76% | 34.50 | 34.50 | 31.75 | 312,512 |
| Feb 08 2024 | 34.00 | -0.50 | -1.45% | 34.25 | 34.50 | 33.75 | 671,538 |
| Feb 07 2024 | 34.50 | -3.00 | -8.00% | 37.50 | 37.50 | 34.50 | 246,894 |
| Feb 06 2024 | 37.50 | -1.00 | -2.60% | 38.50 | 38.50 | 37.50 | 275,488 |
| Feb 05 2024 | 38.50 | 0.50 | 1.32% | 38.50 | 38.50 | 38.50 | 133,980 |
| Feb 02 2024 | 38.00 | -0.50 | -1.30% | 38.50 | 38.50 | 38.00 | 511,854 |
| Feb 01 2024 | 38.50 | -0.10 | -0.26% | 38.50 | 38.50 | 38.45 | 609,588 |
| Jan 31 2024 | 38.60 | -1.60 | -3.98% | 40.50 | 40.50 | 38.50 | 464,057 |
| Jan 30 2024 | 40.20 | -0.30 | -0.74% | 40.50 | 40.50 | 40.20 | 177,140 |
| Jan 29 2024 | 40.50 | 0.00 | 0.00% | 40.50 | 40.50 | 40.25 | 91,309 |
| Jan 26 2024 | 40.50 | -0.50 | -1.22% | 41.00 | 41.00 | 40.50 | 947,620 |
