ZSB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 2, 2026	23.00	23.05	20.77	22.90	22.90	-1.11%	2,892
Feb 27, 2026	23.11	23.16	23.07	23.16	23.16	0.48%	807
Feb 26, 2026	23.09	23.09	23.04	23.05	23.05	1.17%	694
Feb 25, 2026	22.24	22.78	22.23	22.78	22.78	3.27%	6,637
Feb 24, 2026	21.71	22.74	21.71	22.06	22.06	2.51%	1,628
Feb 23, 2026	21.45	21.59	21.45	21.52	21.52	-0.19%	1,623
Feb 20, 2026	21.43	21.56	21.43	21.56	21.55	1.72%	627
Feb 19, 2026	21.19	21.19	21.19	21.19	21.19	-0.21%	18
Feb 18, 2026	21.31	21.32	21.22	21.24	21.24	1.99%	1,322
Feb 17, 2026	20.83	20.83	20.82	20.82	20.82	-1.51%	529
Feb 13, 2026	21.14	21.14	21.14	21.14	21.14	-0.85%	285
Feb 12, 2026	21.55	21.55	21.23	21.32	21.32	-2.51%	809
Feb 11, 2026	21.87	21.87	21.87	21.87	21.87	1.53%	161
Feb 10, 2026	21.60	21.60	21.54	21.54	21.54	-1.73%	159
Feb 9, 2026	21.69	21.92	21.69	21.92	21.92	1.75%	1,787
Feb 6, 2026	21.65	21.65	21.52	21.54	21.54	1.44%	759
Feb 5, 2026	21.38	21.38	21.24	21.24	21.24	-5.06%	582
Feb 4, 2026	22.37	22.37	22.37	22.37	22.37	-0.18%	246
Feb 3, 2026	22.44	22.44	22.41	22.41	22.41	2.20%	657
Feb 2, 2026	22.01	22.31	20.78	21.93	21.93	-3.74%	3,687
Jan 30, 2026	23.92	23.98	21.78	22.78	22.78	-8.69%	5,284
Jan 29, 2026	24.84	24.95	24.61	24.95	24.95	0.32%	1,361
Jan 28, 2026	24.93	24.93	24.75	24.87	24.87	-0.56%	4,321
Jan 27, 2026	24.60	25.01	24.54	25.01	25.01	1.44%	35,146
Jan 26, 2026	25.00	25.00	24.65	24.65	24.65	-0.63%	9,387
Jan 23, 2026	24.27	24.81	24.27	24.81	24.81	2.41%	1,621
Jan 22, 2026	24.18	24.23	24.12	24.23	24.23	1.00%	1,258
Jan 21, 2026	23.78	24.05	23.78	23.99	23.99	0.90%	3,156
Jan 20, 2026	23.60	25.08	22.58	23.77	23.77	0.87%	10,329
Jan 16, 2026	24.09	24.09	23.53	23.57	23.57	-3.10%	8,522
Jan 15, 2026	24.41	24.51	24.32	24.32	24.32	-0.84%	21,738
Jan 14, 2026	24.39	24.62	24.39	24.53	24.53	1.93%	1,674
Jan 13, 2026	23.92	25.06	23.92	24.06	24.06	-0.24%	5,887
Jan 12, 2026	23.36	24.63	23.36	24.12	24.12	4.93%	4,210
Jan 9, 2026	22.70	23.07	22.70	22.99	22.99	2.04%	3,040
Jan 8, 2026	21.79	22.57	21.79	22.53	22.53	1.35%	1,516
Jan 7, 2026	22.48	22.48	22.10	22.23	22.23	-1.08%	2,800
Jan 6, 2026	21.97	23.31	21.97	22.47	22.47	4.16%	7,019
Jan 5, 2026	21.41	21.62	21.41	21.57	21.57	2.20%	1,266
Jan 2, 2026	21.19	21.19	21.11	21.11	21.10	0.09%	517
Dec 31, 2025	20.99	21.09	20.99	21.09	21.09	-0.38%	929
Dec 30, 2025	21.10	21.17	21.07	21.17	21.17	1.48%	1,806
Dec 29, 2025	21.00	21.00	20.84	20.86	20.86	-1.84%	1,049
Dec 26, 2025	21.25	21.28	21.22	21.25	21.25	1.61%	3,051
Dec 24, 2025	20.57	21.51	20.57	20.91	20.91	0.92%	1,975
Dec 23, 2025	20.31	20.79	19.89	20.72	20.72	2.14%	43,930
Dec 22, 2025	20.06	20.38	20.02	20.29	20.28	1.25%	1,935
Dec 19, 2025	19.73	20.03	19.60	20.03	19.84	2.87%	2,209
Dec 18, 2025	19.48	19.48	19.48	19.48	19.29	0.08%	280
Dec 17, 2025	19.47	19.47	19.46	19.46	19.27	0.99%	415