ZSB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 15, 2026	23.28	23.28	23.13	23.25	23.25	0.32%	2,589
Apr 14, 2026	23.06	23.18	23.06	23.18	23.18	2.14%	1,091
Apr 13, 2026	22.55	22.76	22.55	22.69	22.69	1.18%	1,167
Apr 10, 2026	22.43	22.43	22.43	22.43	22.43	0.97%	5
Apr 9, 2026	22.21	22.21	22.21	22.21	22.21	0.02%	31
Apr 8, 2026	22.13	22.21	22.13	22.21	22.21	0.48%	3,162
Apr 7, 2026	22.10	22.10	22.10	22.10	22.10	-0.11%	61
Apr 6, 2026	22.35	22.35	22.03	22.13	22.13	-0.34%	1,780
Apr 2, 2026	22.14	22.20	22.14	22.20	22.20	-1.81%	288
Apr 1, 2026	22.50	22.61	22.50	22.61	22.61	1.10%	99,909
Mar 31, 2026	22.50	22.50	22.25	22.36	22.36	0.53%	72,230
Mar 30, 2026	22.03	22.25	22.03	22.25	22.25	1.92%	348
Mar 27, 2026	21.83	21.83	21.83	21.83	21.83	1.78%	289
Mar 26, 2026	21.62	21.62	21.45	21.45	21.45	-0.70%	1,320
Mar 25, 2026	21.60	21.60	21.60	21.60	21.60	0.80%	205
Mar 24, 2026	21.53	21.53	21.43	21.43	21.43	0.49%	781
Mar 23, 2026	21.32	21.32	21.32	21.32	21.32	1.62%	141
Mar 20, 2026	20.98	20.98	20.98	20.98	20.98	-0.93%	285
Mar 19, 2026	21.20	21.20	21.16	21.18	21.18	-3.31%	1,036
Mar 18, 2026	21.78	21.91	21.78	21.91	21.91	-1.22%	997
Mar 17, 2026	22.26	22.27	22.18	22.18	22.18	-7.30%	2,382
Mar 16, 2026	22.58	23.92	22.50	23.92	23.92	6.36%	1,551
Mar 13, 2026	22.62	22.63	22.49	22.49	22.49	-1.40%	2,166
Mar 12, 2026	22.84	22.84	22.74	22.81	22.81	0.05%	570
Mar 11, 2026	22.89	23.06	22.80	22.80	22.80	-0.85%	3,230
Mar 10, 2026	23.15	23.15	23.00	23.00	23.00	0.76%	1,004
Mar 9, 2026	22.68	22.82	22.68	22.82	22.82	1.09%	783
Mar 6, 2026	22.41	22.64	22.41	22.58	22.58	2.07%	688
Mar 5, 2026	22.14	22.21	22.12	22.12	22.12	-1.15%	1,045
Mar 4, 2026	22.13	22.45	22.13	22.38	22.38	2.00%	1,564
Mar 3, 2026	22.80	22.84	21.94	21.94	21.94	-4.20%	3,823
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