ZSB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2026	21.59	21.63	21.59	21.63	21.63	1.35%	113
Sep 17, 2026	21.34	21.34	21.34	21.34	21.34	1.23%	22
Sep 16, 2026	21.21	21.21	21.08	21.08	21.08	-0.37%	191
Sep 15, 2026	21.16	21.16	21.16	21.16	21.16	-0.59%	44
Sep 14, 2026	21.29	21.29	21.29	21.29	21.29	-1.73%	16
Sep 11, 2026	21.66	21.66	21.66	21.66	21.66	0.46%	44
Sep 10, 2026	21.56	21.56	21.56	21.56	21.56	-2.57%	17
Sep 9, 2026	22.13	22.13	22.13	22.13	22.13	0.79%	1,237
Sep 8, 2026	21.96	22.03	21.96	21.96	21.96	0.07%	1,934
Sep 4, 2026	21.94	21.94	21.94	21.94	21.94	0.16%	28
Sep 3, 2026	22.05	22.05	21.91	21.91	21.91	-0.48%	297
Sep 2, 2026	22.01	22.01	22.01	22.01	22.01	0.41%	16
Sep 1, 2026	21.92	21.92	21.92	21.92	21.92	-0.43%	23
Aug 31, 2026	21.93	22.01	21.93	22.01	22.01	0.56%	414
Aug 28, 2026	21.89	21.89	21.89	21.89	21.89	-0.55%	17
Aug 27, 2026	22.00	22.01	22.00	22.01	22.01	-0.13%	1,213
Aug 26, 2026	22.04	22.04	22.04	22.04	22.04	-1.50%	12
Aug 25, 2026	22.38	22.38	22.38	22.38	22.38	0.43%	15
Aug 24, 2026	22.28	22.28	22.28	22.28	22.28	0.38%	20
Aug 21, 2026	22.20	22.20	22.20	22.20	22.20	1.03%	26
Aug 20, 2026	21.82	21.97	21.82	21.97	21.97	-0.23%	834
Aug 19, 2026	22.02	22.02	22.02	22.02	22.02	0.87%	24
Aug 18, 2026	21.83	21.83	21.83	21.83	21.83	-0.98%	65
Aug 17, 2026	22.05	22.05	22.05	22.05	22.05	0.34%	36
Aug 14, 2026	21.97	21.97	21.97	21.97	21.97	0.21%	80
Aug 13, 2026	21.92	21.92	21.92	21.92	21.92	0.01%	56
Aug 12, 2026	21.92	21.92	21.92	21.92	21.92	-0.42%	22
Aug 11, 2026	22.02	22.02	22.02	22.02	22.02	0.59%	15
Aug 10, 2026	21.78	21.89	21.78	21.89	21.89	0.62%	382
Aug 7, 2026	21.75	21.75	21.75	21.75	21.75	0.09%	13
Aug 6, 2026	21.77	21.78	21.73	21.73	21.73	-0.14%	477
Aug 5, 2026	21.76	21.76	21.76	21.76	21.76	0.60%	25
Aug 4, 2026	21.53	21.63	21.53	21.63	21.63	0.39%	679
Aug 3, 2026	21.55	21.55	21.55	21.55	21.55	-0.23%	30
Jul 31, 2026	21.59	21.59	21.59	21.59	21.59	-0.91%	19
Jul 30, 2026	21.79	21.79	21.79	21.79	21.79	0.72%	13
Jul 29, 2026	21.64	21.64	21.64	21.64	21.64	0.17%	20
Jul 28, 2026	21.60	21.60	21.60	21.60	21.60	-1.20%	14
Jul 27, 2026	21.85	21.86	21.85	21.86	21.86	1.12%	164
Jul 24, 2026	21.61	21.62	21.61	21.62	21.62	-1.02%	152
Jul 23, 2026	21.84	21.84	21.84	21.84	21.84	-0.69%	12
Jul 22, 2026	21.99	21.99	21.99	21.99	21.99	0.38%	14
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