| Code | Name | High | Low | Close | Volume | Change | |
|---|
| ZBH | Zimmer Biomet Holdings | 93.76 | 92.13 | 92.57 | 1,992,717 | -1.10 |  | 1.17 |   |
| ZEPP | Zepp Health Corp ADR | 3.720 | 2.920 | 3.480 | 292,939 | 0.500 |  | 16.78 | |
| ZETA | Zeta Global Holdings Corp Cl A | 15.34 | 14.71 | 14.87 | 9,153,097 | -0.58 | | 3.75 | |
| ZGN | Ermenegildo Zegna N.V. | 9.000 | 8.880 | 8.990 | 936,929 | -0.160 | | 1.75 | |
| ZH | Zhihu Inc ADR | 4.720 | 4.350 | 4.670 | 514,688 | 0.280 | | 6.38 | |
| ZIM | Zim Integrated Shipping Services Ltd | 16.46 | 15.77 | 15.88 | 5,208,435 | 0.12 | | 0.76 | |
| ZIP | Ziprecruiter Inc Cl A | 5.390 | 5.170 | 5.270 | 872,219 | -0.020 | | 0.38 | |
| ZK | Zeekr Intelligent Technology Holding ADR | 26.18 | 25.74 | 25.97 | 156,519 | 0.01 | | 0.04 | |
| ZKH | Zkh Group Limited ADR | 3.150 | 2.990 | 3.150 | 74,517 | 0.000 |  | 0.00 | |
| ZTO | Zto Express Cayman Inc ADR | 18.08 | 17.82 | 17.92 | 2,425,690 | -0.13 | | 0.72 | |
| ZTR | Virtus Total Return Fund Inc | 6.240 | 6.190 | 6.220 | 94,616 | 0.000 | | 0.00 | |
| ZTS | Zoetis Inc Cl A | 160.0 | 156.8 | 157.1 | 2,821,211 | -2.1 | | 1.34 | |
| ZVIA | Zevia Pbc Cl A | 3.260 | 3.090 | 3.160 | 1,082,089 | 0.030 | | 0.96 | |
| ZWS | Zurn Elkay Water Solutions Corp | 37.74 | 36.77 | 37.03 | 554,137 | -0.53 | | 1.41 | |