ZSC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	28.17	28.17	28.17	28.17	28.17	0.90%	21
Feb 19, 2026	27.82	28.13	27.82	27.92	27.92	0.50%	1,038
Feb 18, 2026	27.77	27.78	27.77	27.78	27.78	-0.01%	174
Feb 17, 2026	27.78	27.78	27.78	27.78	27.78	-1.45%	577
Feb 13, 2026	28.22	28.22	28.19	28.19	28.19	-0.01%	687
Feb 12, 2026	28.19	28.19	28.19	28.19	28.19	-0.45%	55
Feb 11, 2026	28.32	28.32	28.32	28.32	28.32	0.50%	20
Feb 10, 2026	28.18	28.18	28.18	28.18	28.18	-0.48%	4
Feb 9, 2026	28.32	28.32	28.32	28.32	28.32	0.50%	77
Feb 6, 2026	28.18	28.18	28.18	28.18	28.18	0.35%	71
Feb 5, 2026	28.08	28.08	28.08	28.08	28.08	-1.88%	19
Feb 4, 2026	28.61	28.62	28.61	28.62	28.62	0.47%	143
Feb 3, 2026	28.48	28.48	28.48	28.48	28.48	0.51%	17
Feb 2, 2026	28.34	28.34	28.34	28.34	28.34	-1.60%	164
Jan 30, 2026	28.80	28.80	28.80	28.80	28.80	-3.49%	160
Jan 29, 2026	29.91	29.91	29.84	29.84	29.84	-0.12%	167
Jan 28, 2026	29.64	29.87	29.64	29.87	29.87	-0.71%	691
Jan 27, 2026	30.47	30.47	29.82	30.09	30.09	1.07%	2,754
Jan 26, 2026	30.00	30.02	29.77	29.77	29.77	-0.20%	1,492
Jan 23, 2026	29.99	29.99	29.83	29.83	29.83	1.22%	210
Jan 22, 2026	29.47	29.47	29.47	29.47	29.47	0.48%	510
Jan 21, 2026	29.33	29.33	29.33	29.33	29.33	1.02%	22
Jan 20, 2026	29.04	29.04	29.04	29.04	29.04	-0.76%	194
Jan 16, 2026	29.26	29.26	29.26	29.26	29.26	-0.89%	20
Jan 15, 2026	29.52	29.52	29.52	29.52	29.52	-0.25%	61
Jan 14, 2026	29.73	29.75	29.59	29.59	29.59	0.63%	375
Jan 13, 2026	29.18	29.41	29.12	29.41	29.41	-0.71%	4,106
Jan 12, 2026	29.62	29.62	29.62	29.62	29.62	1.89%	380
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