03:52:38 EDT Wed 09 Jul 2025
Enter Symbol
or Name
USA
CA



Close Prices Last 3 Months
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2025-07-08ZAYI306.94309.90303.835304.10-2.63213,4355,036275.80305.23
2025-07-07ZAYI304.36306.86301.73306.861.24319,6126,370305.41307.57
2025-07-04ZAYI308.04308.985304.53305.38-0.6100304.14306.22
2025-07-03ZAYI308.04308.985304.53305.38-0.61167,9493,721304.14306.22
2025-07-02ZAYI305.04307.93303.75306.02-0.52263,2027,117304.96356.04
2025-07-01ZAYI297.73307.52296.67306.547.80516,6668,011261.67362.09
2025-06-30ZAYI303.29303.56298.33298.34-5.06423,5046,841297.20324.92
2025-06-27ZAYI303.33305.005294.27303.34-0.17703,0209,148301.57329.68
2025-06-26ZAYI308.46310.09296.2271304.1816.49951,55414,310261.67310.00
2025-06-25ZAYI285.33287.49283.59287.493.02592,2899,582289.09308.00
2025-06-24ZAYI282.18285.70280.56284.443.53320,7855,551283.44309.93
2025-06-23ZAYI271.86281.70271.69280.847.8671366,6687,619261.67307.05
2025-06-20ZAYI279.42279.42272.08273.08-4.7021491,5315,994261.67307.05
2025-06-19ZAYI275.29282.92272.0101277.436.49500276.36278.39
2025-06-18ZAYI275.29282.92272.0101277.436.495423,3256,375276.36278.39
2025-06-17ZAYI268.77277.94266.24271.032.80474,1199,475246.39271.45
2025-06-16ZAYI269.38270.73266.85268.432.94545,6579,770261.67307.05
2025-06-13ZAYI265.63268.35264.31265.58-3.43221,9194,934264.81266.37
2025-06-12ZAYI271.28272.51268.085269.17-5.425268,4696,914254.00307.05
2025-06-11ZAYI276.93278.81272.91274.39-2.285300,1535,409273.04275.06
2025-06-10ZAYI271.59276.65269.655276.426.92346,3685,302275.18277.21
2025-06-09ZAYI271.90272.9288269.12269.72-0.521215,2315,139268.82270.83
2025-06-06ZAYI268.37270.36267.49269.895.136143,4373,913269.11270.59
2025-06-05ZAYI264.57265.91259.51265.111.675359,1596,235241.45266.03
2025-06-04ZAYI265.17266.63263.42263.63-0.82198,8794,721240.01283.17
2025-06-03ZAYI256.66264.86256.555264.258.08220,4195,498263.27265.26
2025-06-02ZAYI258.82259.095253.03255.95-3.35197,4375,137232.29256.42
2025-05-30ZAYI260.05260.325255.51259.89-2.22408,0846,404258.44260.42
2025-05-29ZAYI264.23264.23259.88261.74-0.28169,8924,964253.53269.21
2025-05-28ZAYI264.85264.85260.96261.71-2.51139,1004,227256.66266.68
2025-05-27ZAYI265.05265.09261.64264.143.74194,6084,958240.73265.25
2025-05-26ZAYI257.47262.00257.47260.14-2.5200259.13261.11
2025-05-23ZAYI257.47262.00257.47260.14-2.52139,2124,379259.13261.11
2025-05-22ZAYI259.45263.38256.63262.400.96150,2513,683261.43263.42
2025-05-21ZAYI265.90267.54261.17261.42-8.43132,6904,355260.51262.50
2025-05-20ZAYI269.78272.135268.14269.64-1.65170,8783,803187.98430.30
2025-05-19ZAYI268.51272.20268.51271.03-2.12236,4584,700270.24295.57
2025-05-16ZAYI272.11274.3411270.56273.141.29145,6334,744260.00379.92
2025-05-15ZAYI270.93272.42269.705271.84-0.24186,1724,081270.70379.92
2025-05-14ZAYI273.54273.695270.90272.08-2.195164,1224,511270.41272.44
2025-05-13ZAYI274.57275.50272.94274.052.525251,5576,256273.21275.25
2025-05-12ZAYI268.54273.88268.40271.3914.66350,2486,509249.93434.65
2025-05-09ZAYI257.08258.825254.98256.560.15189,4494,577205.55346.78
2025-05-08ZAYI255.04259.39253.96256.295.04227,4175,373179.32768.51
2025-05-07ZAYI252.04253.825250.05251.131.155247,8574,668227.67335.90
2025-05-06ZAYI250.49253.26249.60250.03-2.495150,5063,655227.67315.10
2025-05-05ZAYI250.77255.62250.77252.52-0.13299,4595,230251.31276.08
2025-05-02ZAYI246.50253.40242.56252.7311.17337,7276,357251.75276.56
2025-05-01ZAYI244.11247.89241.21241.86-1.83402,5898,104187.98316.87
2025-04-30ZAYI239.84243.865234.98243.611.91422,0818,650206.00243.60
2025-04-29ZAYI241.84242.81239.37241.70-0.875378,5607,420187.98327.59
2025-04-28ZAYI242.43245.91239.74242.42-0.385359,7997,572241.27243.67
2025-04-25ZAYI244.24245.655241.49242.84-0.76416,0726,833242.02243.93
2025-04-24ZAYI235.66244.11231.695243.439.24497,2668,846205.55388.81
2025-04-23ZAYI238.88246.95232.62234.192.215336,7625,061232.64236.86
2025-04-22ZAYI231.01234.41229.76232.013.24296,9756,417232.02239.35
2025-04-21ZAYI226.23230.49226.20228.79-0.02374,2207,562187.98363.58
2025-04-18ZAYI231.29233.94227.32229.020.6500228.13230.46
2025-04-17ZAYI231.29233.94227.32229.020.65382,5296,407228.13230.46
2025-04-16ZAYI233.14236.03225.71228.54-7.095537,2219,012205.55363.31
2025-04-15ZAYI239.14243.38235.40235.69-3.32455,1426,407205.55378.06
2025-04-14ZAYI243.49245.49238.10238.87-1.29377,1448,459236.17239.50
2025-04-11ZAYI232.26243.96230.2301239.765.895548,5339,140205.55316.77
2025-04-10ZAYI240.05240.725224.73233.81-11.70470,94110,276205.55292.99