(ZTRE)
NASDAQ: ZTRE
· Real-Time Price · USD
51.27
0.19 (0.36%)
At close: Aug 22, 2025, 2:57 PM
51.27
0.00%
After-hours: Aug 22, 2025, 04:04 PM EDT
ZTRE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 51.27 | 51.27 | 51.27 | 51.27 | 51.27 | 0.35% | 650 |
| Aug 21, 2025 | 51.09 | 51.09 | 51.09 | 51.09 | 51.09 | -0.12% | 200 |
| Aug 20, 2025 | 51.13 | 51.17 | 51.13 | 51.15 | 51.15 | 0.04% | 610 |
| Aug 19, 2025 | 51.13 | 51.13 | 51.12 | 51.13 | 51.13 | 0.04% | 400 |
| Aug 18, 2025 | 51.11 | 51.11 | 51.11 | 51.11 | 51.11 | -0.04% | 100 |
| Aug 15, 2025 | 51.15 | 51.15 | 51.13 | 51.13 | 51.13 | 0.00% | 203 |
| Aug 14, 2025 | 51.13 | 51.13 | 51.13 | 51.13 | 51.13 | -0.10% | 104 |
| Aug 13, 2025 | 51.17 | 51.18 | 51.17 | 51.18 | 51.18 | 0.24% | 113 |
| Aug 12, 2025 | 51.06 | 51.06 | 51.06 | 51.06 | 51.06 | 0.14% | 400 |
| Aug 11, 2025 | 51.01 | 51.01 | 50.99 | 50.99 | 50.99 | 0.02% | 1,033 |
| Aug 8, 2025 | 51.00 | 51.01 | 50.97 | 50.98 | 50.98 | -0.10% | 3,900 |
| Aug 7, 2025 | 51.02 | 51.13 | 51.02 | 51.03 | 51.03 | 0.04% | 24,100 |
| Aug 6, 2025 | 51.03 | 51.03 | 51.01 | 51.01 | 51.01 | -0.04% | 2,306,200 |
| Aug 5, 2025 | 51.03 | 51.03 | 51.03 | 51.03 | 51.03 | -0.02% | 400 |
| Aug 4, 2025 | 51.03 | 51.06 | 51.03 | 51.04 | 51.04 | 0.04% | 1,033 |
| Aug 1, 2025 | 51.02 | 51.02 | 51.02 | 51.02 | 51.02 | 0.20% | 149 |
| Jul 31, 2025 | 50.94 | 50.96 | 50.91 | 50.92 | 50.75 | -0.02% | 13,634 |
| Jul 30, 2025 | 50.96 | 50.98 | 50.92 | 50.93 | 50.76 | -0.10% | 2,542 |
| Jul 29, 2025 | 50.96 | 51.03 | 50.96 | 50.98 | 50.82 | 0.12% | 10,500 |
| Jul 28, 2025 | 50.92 | 50.92 | 50.92 | 50.92 | 50.76 | -0.04% | 700 |