ZSC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 9, 2026	29.28	29.32	29.07	29.07	29.07	0.14%	4,853
Jan 8, 2026	29.26	29.26	29.03	29.03	29.03	0.33%	1,171
Jan 7, 2026	29.10	29.10	28.94	28.94	28.94	0.07%	954
Jan 6, 2026	28.92	28.92	28.92	28.92	28.92	1.92%	22
Jan 5, 2026	28.06	28.61	28.06	28.37	28.37	1.65%	2,990
Jan 2, 2026	27.91	27.91	27.91	27.91	27.91	-0.43%	85
Dec 31, 2025	28.03	28.03	28.03	28.03	28.03	0.05%	145
Dec 30, 2025	28.20	28.20	28.02	28.02	28.02	-0.44%	310
Dec 29, 2025	28.14	28.14	28.14	28.14	28.14	0.72%	209
Dec 26, 2025	27.94	27.94	27.94	27.94	27.94	0.04%	43
Dec 24, 2025	27.93	27.93	27.93	27.93	27.93	0.57%	53
Dec 23, 2025	27.77	27.77	27.77	27.77	27.77	1.15%	95
Dec 22, 2025	27.46	27.46	27.46	27.46	27.46	-0.38%	6
Dec 19, 2025	27.56	27.56	27.56	27.56	27.07	1.58%	13
Dec 18, 2025	27.13	27.13	27.13	27.13	26.65	-0.11%	105
Dec 17, 2025	27.16	27.16	27.16	27.16	26.68	0.24%	15
Dec 16, 2025	27.10	27.10	27.10	27.10	26.61	-0.11%	45
Dec 15, 2025	27.13	27.13	27.13	27.13	26.64	-0.80%	33
Dec 12, 2025	27.35	27.35	27.35	27.35	26.86	0.31%	137
Dec 11, 2025	27.24	27.26	27.24	27.26	26.78	0.70%	177
Dec 10, 2025	27.07	27.07	27.07	27.07	26.59	0.09%	100
Dec 9, 2025	27.05	27.05	27.05	27.05	26.56	0.04%	323
Dec 8, 2025	27.04	27.04	27.04	27.04	26.55	-0.52%	51
Dec 5, 2025	27.18	27.18	27.18	27.18	26.69	0.04%	56
Dec 4, 2025	26.91	27.17	26.90	27.17	26.68	0.02%	1,021
Dec 3, 2025	27.15	27.37	27.15	27.16	26.68	-0.04%	581
Dec 2, 2025	27.17	27.17	27.17	27.17	26.69	-0.53%	8
Dec 1, 2025	27.32	27.32	27.32	27.32	26.83	1.13%	37
Nov 28, 2025	27.01	27.01	27.01	27.01	26.53	0.28%	13
Nov 26, 2025	26.94	26.94	26.94	26.94	26.46	0.67%	52
Nov 25, 2025	26.76	26.76	26.76	26.76	26.28	0.56%	44
Nov 24, 2025	26.61	26.61	26.61	26.61	26.13	-0.17%	87
Nov 21, 2025	26.86	26.86	26.65	26.65	26.18	-2.08%	366
Nov 20, 2025	27.22	27.22	27.22	27.22	26.73	-0.64%	4
Nov 19, 2025	27.39	27.39	27.39	27.39	26.90	-1.01%	66
Nov 18, 2025	27.67	27.67	27.67	27.67	27.18	3.73%	87
Nov 17, 2025	26.68	26.68	26.68	26.68	26.20	-2.70%	127
Nov 14, 2025	27.42	27.42	27.42	27.42	26.93	-0.72%	43
Nov 13, 2025	27.61	27.61	27.61	27.61	27.12	-0.04%	55
Nov 12, 2025	27.63	27.63	27.63	27.63	27.13	-0.54%	35
Nov 11, 2025	27.78	27.78	27.78	27.78	27.28	1.06%	37
Nov 10, 2025	27.48	27.49	27.48	27.49	27.00	0.64%	173
Nov 7, 2025	27.53	27.53	27.31	27.31	26.82	-0.56%	305
Nov 6, 2025	27.47	27.47	27.47	27.47	26.98	0.94%	24
Nov 5, 2025	27.43	27.43	27.21	27.21	26.73	-0.97%	566
Nov 4, 2025	27.67	27.70	27.27	27.48	26.99	0.57%	1,719
Nov 3, 2025	27.32	27.32	27.32	27.32	26.83	0.74%	10
Oct 31, 2025	27.12	27.12	27.12	27.12	26.64	-0.31%	32
Oct 30, 2025	27.21	27.21	27.21	27.21	26.72	1.23%	665
Oct 29, 2025	26.88	26.88	26.88	26.88	26.40	0.15%	8