Want to see CH:ZURN full AI Analyst Report?
Zurich Insurance Group (ZURN) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 630.00 | 630.00 | 621.40 | 625.60 | 625.60 | +0.68% | 249,917 | 0.96 |
| Oct 29, 2026 | 620.60 | 626.20 | 620.60 | 621.40 | 621.40 | +0.49% | 356,286 | 1.39 |
| Oct 28, 2026 | 612.40 | 619.40 | 612.00 | 618.40 | 618.40 | +0.39% | 176,668 | 0.69 |
| Oct 27, 2026 | 618.00 | 619.20 | 614.20 | 616.00 | 616.00 | -0.52% | 178,177 | 0.69 |
| Oct 26, 2026 | 619.00 | 620.40 | 613.40 | 619.20 | 619.20 | +0.13% | 260,447 | 1.02 |
| Oct 23, 2026 | 623.60 | 623.60 | 613.80 | 618.40 | 618.40 | -0.58% | 238,297 | 0.94 |
| Oct 22, 2026 | 625.40 | 627.40 | 621.60 | 622.00 | 622.00 | -0.42% | 272,729 | 1.07 |
| Oct 21, 2026 | 619.00 | 624.60 | 617.20 | 624.60 | 624.60 | +0.81% | 204,564 | 0.81 |
| Oct 20, 2026 | 615.00 | 620.60 | 610.40 | 619.60 | 619.60 | +1.01% | 299,860 | 1.19 |
| Oct 19, 2026 | 611.00 | 615.80 | 610.00 | 613.40 | 613.40 | +0.00% | 245,530 | 0.98 |
| Oct 16, 2026 | 611.00 | 613.80 | 599.40 | 613.40 | 613.40 | +0.85% | 319,803 | 1.28 |
| Oct 15, 2026 | 598.80 | 608.40 | 598.80 | 608.20 | 608.20 | +2.81% | 416,057 | 1.69 |
| Oct 14, 2026 | 589.00 | 594.00 | 586.60 | 591.60 | 591.60 | +0.44% | 187,086 | 0.75 |
| Oct 13, 2026 | 581.80 | 590.20 | 581.80 | 589.00 | 589.00 | +1.76% | 246,877 | 0.99 |
| Oct 12, 2026 | 578.00 | 581.20 | 577.80 | 578.80 | 578.80 | +0.49% | 141,545 | 0.56 |
| Oct 09, 2026 | 579.40 | 580.80 | 574.00 | 576.00 | 576.00 | +0.56% | 150,411 | 0.59 |
| Oct 08, 2026 | 571.60 | 577.80 | 570.80 | 572.80 | 572.80 | -0.03% | 206,589 | 0.81 |
| Oct 07, 2026 | 576.40 | 576.40 | 571.60 | 573.00 | 573.00 | -0.69% | 222,091 | 0.87 |
| Oct 06, 2026 | 576.80 | 580.20 | 574.80 | 577.00 | 577.00 | +0.52% | 295,009 | 1.17 |
| Oct 05, 2026 | 574.00 | 577.60 | 570.80 | 574.00 | 574.00 | +0.28% | 292,791 | 1.17 |
| Oct 02, 2026 | 564.00 | 573.40 | 562.60 | 572.40 | 572.40 | +1.56% | 314,645 | 1.27 |
| Oct 01, 2026 | 560.80 | 567.80 | 558.20 | 563.60 | 563.60 | -0.60% | 314,066 | 1.27 |
| Sep 30, 2026 | 574.80 | 578.20 | 566.80 | 567.00 | 567.00 | -1.12% | 334,246 | 1.36 |
| Sep 29, 2026 | 576.00 | 580.40 | 573.40 | 573.40 | 573.40 | -0.80% | 236,195 | 0.96 |
| Sep 28, 2026 | 585.20 | 587.00 | 578.00 | 578.00 | 578.00 | -0.55% | 290,887 | 1.19 |
| Sep 25, 2026 | 580.00 | 584.00 | 579.60 | 581.20 | 581.20 | +0.35% | 240,447 | 0.98 |
| Sep 24, 2026 | 580.00 | 580.20 | 573.40 | 579.20 | 579.20 | -0.79% | 281,020 | 1.16 |
| Sep 23, 2026 | 590.00 | 592.20 | 583.20 | 583.80 | 583.80 | -0.82% | 255,961 | 1.06 |
| Sep 22, 2026 | 599.60 | 599.60 | 588.60 | 588.60 | 588.60 | -2.13% | 354,342 | 1.48 |
| Sep 21, 2026 | 598.20 | 602.60 | 597.00 | 601.40 | 601.40 | +0.80% | 200,950 | 0.83 |
| Sep 18, 2026 | 604.80 | 605.20 | 595.60 | 596.60 | 596.60 | -1.81% | 1,021,290 | 4.50 |
| Sep 17, 2026 | 605.00 | 609.00 | 604.80 | 607.60 | 607.60 | +0.73% | 266,760 | 1.18 |
| Sep 16, 2026 | 599.60 | 603.20 | 599.00 | 603.20 | 603.20 | +0.40% | 254,925 | 1.07 |
| Sep 15, 2026 | 591.00 | 604.40 | 589.00 | 600.80 | 600.80 | +1.14% | 271,437 | 1.14 |
| Sep 14, 2026 | 590.00 | 596.20 | 590.00 | 594.00 | 594.00 | +0.99% | 300,068 | 1.26 |
| Sep 11, 2026 | 588.00 | 590.60 | 586.40 | 588.20 | 588.20 | +0.51% | 190,822 | 0.80 |
| Sep 10, 2026 | 586.00 | 591.40 | 585.20 | 585.20 | 585.20 | -0.03% | 220,504 | 0.92 |
| Sep 09, 2026 | 587.00 | 588.60 | 583.60 | 585.40 | 585.40 | -0.91% | 214,508 | 0.89 |
| Sep 08, 2026 | 597.80 | 597.80 | 588.40 | 590.80 | 590.80 | -1.04% | 301,520 | 1.27 |
| Sep 07, 2026 | 596.80 | 598.60 | 593.80 | 597.00 | 597.00 | -0.76% | 118,243 | 0.49 |
| Sep 04, 2026 | 604.20 | 604.60 | 600.20 | 601.60 | 601.60 | -0.46% | 147,052 | 0.61 |
| Sep 03, 2026 | 595.80 | 604.40 | 595.60 | 604.40 | 604.40 | +1.72% | 191,210 | 0.80 |
| Sep 02, 2026 | 596.00 | 598.00 | 592.00 | 594.20 | 594.20 | -0.30% | 272,952 | 1.15 |
| Sep 01, 2026 | 593.40 | 596.60 | 590.00 | 596.00 | 596.00 | +0.57% | 204,037 | 0.85 |
| Aug 31, 2026 | 593.20 | 596.00 | 589.20 | 592.60 | 592.60 | -0.20% | 316,294 | 1.33 |
| Aug 28, 2026 | 593.40 | 595.80 | 591.60 | 593.80 | 593.80 | +0.51% | 149,317 | 0.62 |
| Aug 27, 2026 | 594.40 | 595.60 | 589.00 | 590.80 | 590.80 | -1.17% | 242,417 | 1.01 |
| Aug 26, 2026 | 593.60 | 599.40 | 593.40 | 597.80 | 597.80 | +0.47% | 272,788 | 1.11 |
| Aug 25, 2026 | 591.80 | 595.00 | 590.80 | 595.00 | 595.00 | +0.92% | 233,642 | 0.95 |
| Aug 24, 2026 | 586.00 | 590.40 | 585.60 | 589.60 | 589.60 | +0.61% | 251,883 | 1.03 |