ZSB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 22, 2026	21.91	22.16	21.91	21.91	-	-	8
Jul 21, 2026	21.97	21.97	21.91	21.91	21.91	-0.81%	333
Jul 20, 2026	22.09	22.09	22.09	22.09	22.09	0.90%	55
Jul 17, 2026	21.89	21.89	21.89	21.89	21.89	0.32%	12
Jul 16, 2026	22.07	22.07	21.82	21.82	21.82	-0.92%	219
Jul 15, 2026	22.03	22.03	22.03	22.03	22.03	0.17%	62
Jul 14, 2026	22.06	22.06	21.99	21.99	21.99	0.66%	169
Jul 13, 2026	21.85	21.85	21.85	21.85	21.85	-0.34%	66
Jul 10, 2026	21.68	21.92	21.68	21.92	21.92	-0.39%	2,232
Jul 9, 2026	22.01	22.01	22.01	22.01	22.01	0.99%	13
Jul 8, 2026	21.79	21.79	21.79	21.79	21.79	-0.47%	16
Jul 7, 2026	22.08	22.08	21.89	21.89	21.89	-0.57%	131
Jul 6, 2026	22.02	22.02	22.02	22.02	22.02	1.31%	13
Jul 2, 2026	21.74	21.74	21.74	21.74	21.74	0.25%	31
Jul 1, 2026	21.68	21.68	21.68	21.68	21.68	-0.04%	74
Jun 30, 2026	21.69	21.69	21.69	21.69	21.69	1.61%	12
Jun 29, 2026	21.35	21.35	21.35	21.35	21.35	-1.15%	39
Jun 26, 2026	21.59	21.59	21.59	21.59	21.59	0.41%	21
Jun 25, 2026	21.51	21.51	21.51	21.51	21.51	0.04%	65
Jun 24, 2026	21.51	21.51	21.50	21.50	21.50	-2.35%	216
Jun 23, 2026	22.16	22.16	22.02	22.02	22.02	-2.97%	481
Jun 22, 2026	25.15	25.47	22.69	22.69	22.69	-0.29%	296
Jun 18, 2026	22.74	22.76	22.74	22.76	22.76	0.35%	112
Jun 17, 2026	22.68	22.68	22.68	22.68	22.68	-1.33%	7
Jun 16, 2026	22.92	22.98	22.92	22.98	22.98	-0.06%	124
Jun 15, 2026	22.99	22.99	22.99	22.99	22.99	0.32%	111
Jun 12, 2026	22.92	22.92	22.92	22.92	22.92	0.35%	109
Jun 11, 2026	22.84	22.84	22.84	22.84	22.84	1.40%	7
Jun 10, 2026	22.49	22.73	22.49	22.53	22.53	-1.31%	330
Jun 9, 2026	22.83	22.83	22.83	22.83	22.83	-0.31%	25
Jun 8, 2026	22.90	22.90	22.90	22.90	22.90	-	154
Jun 5, 2026	22.90	22.90	22.90	22.90	22.89	-2.35%	56
Jun 4, 2026	23.45	23.45	23.45	23.45	23.45	-0.54%	9
Jun 3, 2026	23.64	23.66	23.57	23.57	23.57	-1.94%	4,517
Jun 2, 2026	24.04	24.04	24.04	24.04	24.04	0.48%	27
Jun 1, 2026	23.89	23.93	23.88	23.93	23.93	1.09%	1,534
May 29, 2026	23.67	23.67	23.67	23.67	23.67	-0.37%	16
May 28, 2026	23.76	23.76	23.76	23.76	23.76	1.01%	16
May 27, 2026	23.83	23.87	23.52	23.52	23.52	-2.21%	2,031
May 26, 2026	23.96	24.05	23.95	24.05	24.05	0.68%	2,301
May 22, 2026	23.81	23.89	23.80	23.89	23.89	0.38%	615
May 21, 2026	24.03	24.06	23.79	23.80	23.80	-1.63%	2,028
May 20, 2026	24.25	24.25	24.19	24.19	24.19	1.06%	217
May 19, 2026	23.94	23.94	23.94	23.94	23.94	-0.51%	33
May 18, 2026	24.00	24.06	24.00	24.06	24.06	0.28%	260
May 15, 2026	23.99	23.99	23.99	23.99	23.99	-1.97%	61
May 14, 2026	24.47	24.47	24.47	24.47	24.47	-1.20%	7
May 13, 2026	24.81	24.90	24.77	24.77	24.77	0.08%	1,518
May 12, 2026	24.75	24.75	24.75	24.75	24.75	1.17%	5
May 11, 2026	24.46	24.46	24.46	24.46	24.46	1.97%	31