| Code | Name | High | Low | Close | Volume | Change | |
|---|
| ZBH | Zimmer Biomet Holdings | 95.60 | 93.13 | 93.19 | 1,303,869 | -1.71 |  | 1.80 |   |
| ZEPP | Zepp Health Corp ADR | 14.19 | 12.61 | 13.19 | 380,097 | -0.99 | | 6.98 | |
| ZETA | Zeta Global Holdings Corp Cl A | 16.26 | 15.59 | 15.60 | 10,146,087 | -0.30 | | 1.89 | |
| ZGN | Ermenegildo Zegna N.V. | 9.090 | 8.910 | 9.020 | 917,191 | 0.060 |  | 0.67 | |
| ZH | Zhihu Inc ADR | 4.910 | 4.680 | 4.700 | 263,868 | -0.130 | | 2.69 | |
| ZIM | Zim Integrated Shipping Services Ltd | 15.53 | 15.25 | 15.48 | 3,819,511 | 0.08 | | 0.52 | |
| ZIP | Ziprecruiter Inc Cl A | 4.760 | 4.530 | 4.660 | 1,068,135 | -0.020 | | 0.43 | |
| ZK | Zeekr Intelligent Technology Holding ADR | 30.34 | 29.82 | 30.07 | 459,303 | -0.11 | | 0.36 | |
| ZKH | Zkh Group Limited ADR | 3.150 | 3.000 | 3.100 | 78,137 | -0.050 | | 1.59 | |
| ZTO | Zto Express Cayman Inc ADR | 19.49 | 18.98 | 18.98 | 3,072,316 | 0.65 | | 3.55 | |
| ZTR | Virtus Total Return Fund Inc | 6.250 | 6.110 | 6.250 | 547,773 | 0.130 | | 2.12 | |
| ZTS | Zoetis Inc Cl A | 150.9 | 147.6 | 148.6 | 4,696,672 | -1.4 | | 0.95 | |
| ZVIA | Zevia Pbc Cl A | 3.150 | 3.050 | 3.050 | 359,992 | -0.080 | | 2.56 | |
| ZWS | Zurn Elkay Water Solutions Corp | 37.58 | 37.08 | 37.55 | 1,946,048 | 0.22 | | 0.59 | |