23:09:08 EDT Tue 01 Jul 2025
Enter Symbol
or Name
USA
CA



Close Prices Last 3 Months
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2025-07-01ZDELL122.06123.1553120.11121.73-0.844,104,51544,235121.63132.50
2025-06-30ZDELL124.16124.49122.13122.60-1.375,425,58445,401122.10132.50
2025-06-27ZDELL123.78125.06122.52123.99-2.0757,358,57947,811123.40132.50
2025-06-26ZDELL122.70127.145122.265125.985.5559,431,39472,013125.56132.50
2025-06-25ZDELL120.81122.30120.25120.46-0.143,976,58137,594120.29132.50
2025-06-24ZDELL119.795121.83119.16120.592.615,034,08845,463120.70121.00
2025-06-23ZDELL118.85119.38115.96118.02-1.3955,984,71147,467118.50132.50
2025-06-20ZDELL118.32119.75117.6231119.372.8259,567,57355,524118.00132.50
2025-06-19ZDELL115.61118.82115.55116.560.6300116.50132.50
2025-06-18ZDELL115.61118.82115.55116.560.634,670,85043,894116.50132.50
2025-06-17ZDELL112.79117.71112.68115.932.195,967,77751,975115.00132.50
2025-06-16ZDELL111.24114.365111.00113.744.215,289,20746,901112.50122.44
2025-06-13ZDELL111.35111.75109.17109.56-3.885,130,57646,932109.50177.77
2025-06-12ZDELL112.02113.515110.57113.402.1555,596,82136,470108.49113.30
2025-06-11ZDELL114.40114.45110.91111.24-2.065,435,50249,534100.00111.60
2025-06-10ZDELL114.80115.05111.7607113.25-0.9158,660,85861,983113.20113.49
2025-06-09ZDELL114.51116.63114.21114.220.475,122,97849,007114.25114.97
2025-06-06ZDELL112.83115.24112.83113.751.914,032,90436,270110.00114.53
2025-06-05ZDELL113.00114.22111.18111.82-0.835,453,49946,023110.61111.15
2025-06-04ZDELL112.87114.25111.3028112.700.774,535,16042,635112.41112.91
2025-06-03ZDELL108.50112.44108.01111.903.846,636,38855,065112.00112.29
2025-06-02ZDELL110.99111.67106.38108.08-3.209,024,61475,003107.50108.02
2025-05-30ZDELL112.48116.97109.20111.27-2.3619,202,694123,884110.50110.99
2025-05-29ZDELL115.19115.46111.30113.63-0.1714,607,166106,602115.32115.80
2025-05-28ZDELL114.15115.29113.31113.77-0.224,599,30239,488113.50114.00
2025-05-27ZDELL114.48115.0547113.19113.991.845,506,67549,064113.81124.00
2025-05-26ZDELL109.67112.685108.81112.110.208200112.00112.10
2025-05-23ZDELL109.67112.685108.81112.110.20823,916,30539,710112.00112.10
2025-05-22ZDELL112.3999112.98110.66111.950.014,013,63439,501112.00112.49
2025-05-21ZDELL113.54116.13111.56111.93-2.315,859,53346,516111.59112.00
2025-05-20ZDELL113.96115.50113.1901114.23-0.044,149,86739,387113.50114.76
2025-05-19ZDELL111.42115.07111.42114.280.12994,594,03542,551114.65115.73
2025-05-16ZDELL111.50114.60111.09114.193.34465,462,94651,594111.50112.70
2025-05-15ZDELL108.95111.505108.5736110.87-0.124,487,59543,525107.00111.00
2025-05-14ZDELL109.50111.75109.50111.023.157,635,87763,379110.00111.28
2025-05-13ZDELL103.89108.50103.89107.854.447,059,75357,128108.00125.00
2025-05-12ZDELL101.00104.08101.00103.427.50997,926,89772,539103.25103.42
2025-05-09ZDELL97.4597.9495.6495.91-0.304,367,18636,08095.00180.00
2025-05-08ZDELL97.4497.4895.67596.220.464,574,71040,65076.0096.99
2025-05-07ZDELL93.8696.0492.880795.791.855,215,45137,05586.8895.79
2025-05-06ZDELL92.6694.7392.5393.95-0.455,015,05739,78794.5095.30
2025-05-05ZDELL93.9095.63793.52594.36-0.2254,937,41035,29791.8594.34
2025-05-02ZDELL94.2395.8493.8494.592.665,968,51849,26692.0094.45
2025-05-01ZDELL93.5795.2091.7991.950.126,332,52050,43690.9095.20
2025-04-30ZDELL86.8292.0986.7691.76-2.0759,890,20865,65191.5094.40
2025-04-29ZDELL93.6694.5693.1193.78-0.7154,468,01537,29589.8090.84
2025-04-28ZDELL94.5795.6493.1194.47-0.443,920,06734,36093.8694.86
2025-04-25ZDELL94.45595.4593.9494.890.504,466,33135,13294.7094.92
2025-04-24ZDELL89.8894.67589.4494.405.266,361,99146,51695.0095.20
2025-04-23ZDELL89.07591.8988.5989.165.048,412,09556,87088.8590.50
2025-04-22ZDELL82.9085.3982.4684.082.2254,469,23038,26686.4087.02
2025-04-21ZDELL83.38184.3680.7482.39-2.465,592,37444,24063.0083.00
2025-04-18ZDELL83.87585.4282.9084.801.4950084.3587.50
2025-04-17ZDELL83.87585.4282.9084.801.4956,236,05437,34984.3587.50
2025-04-16ZDELL82.80585.3081.6883.36-2.085,841,95641,79483.2683.99
2025-04-15ZDELL84.6286.897584.320585.490.3455,725,82941,58476.0083.30
2025-04-14ZDELL89.2989.2984.0185.193.2912,353,14471,63783.2689.28
2025-04-11ZDELL78.6082.9277.9681.932.988,657,20660,07971.0087.07
2025-04-10ZDELL80.2081.02575.9478.94-5.2211,278,41777,11665.8880.62
2025-04-09ZDELL72.5685.4771.1284.1911.5418,149,158112,51184.3084.53
2025-04-08ZDELL77.5079.4671.0072.59-2.32512,922,18778,22760.0071.30
2025-04-07ZDELL68.0077.3066.24575.003.3415,531,86992,59475.7076.45
2025-04-04ZDELL74.6674.9469.42171.63-5.6017,435,240116,06870.7072.43
2025-04-03ZDELL85.7586.209976.72177.23-18.1130,846,219186,29175.0077.25
2025-04-02ZDELL89.9795.7289.8395.333.346,199,99847,64187.9089.90