ZROZ Stock Prices

Data as of Oct 28, 2026

Last

57.82

Change

-0.95

Open

58.94

Previous

58.77

High

58.95

Low

57.39

Bid

-

Ask

-

Volume

953,698

Trades

-

Dividend

1.11

Yield

0.00%

Ex-Div

Dec 28, 2016

Impl Vol

0.227

Hist Vol

0.162

Opt Volume

155

Open Int

7,223

IV Quote Option Chain Price History 10 Day Snapshot Strike Pegger Volatility Skew Trade Finder

Price & Volatility Chart

Start Date

End Date

Implied VolatilityHistorical Volatility

Price History

Date	Open	High	Low	Close	Chg	Volume	Opt Volume	Impl Vol	Hist Vol
Oct 28, 2026	58.94	58.95	57.39	57.82	-0.95	953,698	155	0.227	0.162
Oct 27, 2026	58.85	58.85	58.53	58.77	-0.10	841,831	37	0.197	0.161
Oct 26, 2026	58.83	59.09	58.65	58.87	+0.58	525,747	214	0.248	0.161
Oct 23, 2026	58.86	58.94	58.18	58.29	-0.45	1,162,425	183	0.239	0.161
Oct 22, 2026	58.00	58.99	57.87	58.74	+1.62	3,359,046	579	0.211	0.161
Oct 21, 2026	57.15	57.33	56.69	57.12	+0.18	470,658	177	0.183	0.158
Oct 20, 2026	56.87	57.17	56.58	56.94	+0.95	745,243	145	0.191	0.159
Oct 19, 2026	56.50	56.63	55.83	55.99	-0.64	508,409	448	0.232	0.158
Oct 16, 2026	56.26	57.04	56.26	56.63	-0.03	774,416	263	0.217	0.157
Oct 15, 2026	57.32	57.32	56.60	56.66	+1.38	4,613,250	1,158	0.224	0.158
Oct 14, 2026	54.00	55.42	53.90	55.28	+0.85	812,452	174	0.194	0.156
Oct 13, 2026	54.76	54.76	54.27	54.43	+0.49	1,320,492	111	0.220	0.155
Oct 12, 2026	53.78	54.05	53.78	53.94	-0.08	844,576	26	0.254	0.155
Oct 9, 2026	53.71	54.10	53.36	54.02	+0.22	959,370	62	0.208	0.157
Oct 8, 2026	52.94	53.82	52.87	53.80	+1.03	1,483,725	567	0.220	0.157
Oct 7, 2026	52.00	52.98	51.97	52.77	-0.22	1,290,554	226	0.220	0.156
Oct 6, 2026	52.86	53.40	52.71	52.99	+0.08	1,173,620	332	0.248	0.156
Oct 5, 2026	52.94	53.07	52.36	52.91	-0.51	1,076,595	180	0.235	0.157
Oct 2, 2026	53.80	54.30	53.19	53.42	+0.00	2,014,662	430	0.227	0.156
Oct 1, 2026	52.66	54.15	52.49	53.64	-0.28	1,935,449	434	0.235	0.156
Sep 30, 2026	54.41	54.41	53.66	53.92	-0.73	1,594,668	200	0.244	0.156
Sep 29, 2026	55.12	55.12	54.16	54.65	-0.55	2,370,473	280	0.242	0.156
Sep 28, 2026	55.36	55.66	54.91	55.20	-1.08	1,085,409	254	0.207	0.156
Sep 25, 2026	56.26	56.39	55.66	56.28	-0.23	4,465,733	291	0.197	0.155
Sep 24, 2026	57.43	57.74	56.51	56.51	-1.13	3,819,026	273	0.234	0.155
Sep 23, 2026	58.73	58.73	57.44	57.64	-1.37	1,806,798	234	0.201	0.154
Sep 22, 2026	59.24	59.29	58.79	59.01	-0.12	380,301	53	0.149	0.153
Sep 21, 2026	59.06	59.18	58.82	59.13	+0.70	509,295	158	0.146	0.153
Sep 18, 2026	58.72	58.72	58.26	58.43	-0.64	1,019,932	365	0.168	0.152
Sep 17, 2026	58.66	59.07	58.51	59.07	+1.06	747,025	491	0.155	0.153
Sep 16, 2026	57.87	58.70	57.87	58.01	+0.35	529,562	371	0.178	0.152
Sep 15, 2026	57.44	57.77	57.37	57.66	-0.36	676,098	180	0.227	0.152
Sep 14, 2026	57.73	58.36	57.28	58.02	+0.28	974,667	217	0.229	0.152
Sep 11, 2026	58.23	58.38	57.69	57.74	+0.25	903,458	83	0.141	0.152
Sep 10, 2026	57.53	58.08	57.34	57.49	-0.98	925,030	344	0.200	0.152
Sep 9, 2026	59.10	59.17	57.93	58.47	-0.57	1,047,822	262	0.205	0.152
Sep 8, 2026	59.20	59.28	58.68	59.04	+0.00	442,709	150	0.168	0.152
Sep 4, 2026	59.05	59.30	58.88	58.88	+0.17	977,672	24	0.156	0.156
Sep 3, 2026	58.97	59.11	58.70	58.71	+0.12	218,321	177	0.186	0.156
Sep 2, 2026	58.66	58.72	58.36	58.59	+0.14	296,005	1,210	0.179	0.158
Sep 1, 2026	58.46	59.09	58.39	58.45	-0.32	345,376	32	0.171	0.158
Aug 31, 2026	58.75	58.82	58.34	58.77	-0.51	740,736	243	0.134	0.158
Aug 28, 2026	59.36	60.25	59.19	59.28	-0.19	677,144	113	0.182	0.159
Aug 27, 2026	59.48	59.70	59.31	59.47	-0.15	694,861	43	0.150	0.159
Aug 26, 2026	59.64	59.66	59.40	59.62	-0.21	432,548	101	0.178	0.159
Aug 25, 2026	59.31	59.84	59.17	59.83	+1.05	805,299	885	0.159	0.159
Aug 24, 2026	58.55	59.15	58.55	58.78	+0.81	859,657	597	0.155	0.158
Aug 21, 2026	58.17	58.30	57.85	57.97	-0.39	735,488	267	0.155	0.158
Aug 20, 2026	58.47	59.01	58.17	58.36	-0.91	1,032,493	219	0.159	0.158
Aug 19, 2026	59.00	59.37	58.82	59.27	+1.86	1,489,271	541	0.151	0.157
Aug 18, 2026	56.89	57.59	56.80	57.41	+0.41	5,180,512	1,461	0.162	0.154
Aug 17, 2026	57.60	57.65	56.94	57.00	-0.96	872,370	1,505	0.195	0.154
Aug 14, 2026	58.11	58.22	57.63	57.96	-0.71	431,802	236	0.151	0.154
Aug 13, 2026	58.57	59.08	58.50	58.67	+0.51	273,135	148	0.135	0.154
Aug 12, 2026	58.52	58.58	58.06	58.16	-0.15	455,629	477	0.147	0.154
Aug 11, 2026	58.40	58.69	58.24	58.31	+0.19	926,211	162	0.149	0.154
Aug 10, 2026	58.66	58.66	58.12	58.12	-0.90	577,721	109	0.136	0.154
Aug 7, 2026	58.98	59.10	58.68	59.02	+0.30	229,299	131	0.134	0.153
Aug 6, 2026	59.01	59.27	58.65	58.72	-0.55	214,079	36	0.176	0.153
Aug 5, 2026	59.27	59.49	59.01	59.27	+0.25	178,776	37	0.168	0.154
Aug 4, 2026	58.86	59.06	58.74	59.02	+0.60	938,496	1,400	0.152	0.154
Aug 3, 2026	58.55	58.70	58.28	58.42	+0.32	655,379	107	0.171	0.154
Jul 31, 2026	58.44	58.47	57.76	58.10	-0.73	1,287,519	455	0.162	0.155
Jul 30, 2026	58.80	58.92	58.43	58.83	-0.20	829,678	282	0.167	0.154
Jul 29, 2026	60.84	60.91	58.72	59.03	-1.90	541,241	260	0.161	0.154
Jul 28, 2026	60.44	61.00	60.44	60.93	+0.53	327,255	90	0.148	0.154

Dividend History

Ex-Date	Pay Date	Amount	Annual	Yield
Dec 28, 2016	Jan 4, 2017	1.11	4.44	0.00%
Oct 3, 2016	Oct 7, 2016	1.00	4.00	0.00%
Dec 29, 2015	Jan 5, 2016	0.93	3.72	0.00%
Sep 30, 2015	Oct 6, 2015	0.73	2.92	0.00%
Jun 30, 2015	Jul 7, 2015	0.85	3.40	0.00%
Mar 31, 2015	Apr 7, 2015	0.75	3.00	2.61%
Dec 29, 2014	Jan 5, 2015	0.78	3.12	2.61%
Sep 30, 2014	Oct 6, 2014	0.90	3.60	2.73%
Mar 31, 2014	Apr 4, 2014	0.68	2.72	0.00%
Dec 27, 2013	Jan 3, 2014	1.24	4.96	0.00%
Sep 30, 2013	Oct 4, 2013	0.74	2.96	0.00%
Jun 28, 2013	Jul 5, 2013	0.80	3.20	0.00%

Split History

Split Date	Factor	Announced
No splits on record.