ZSC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 27, 2026	30.19	30.19	30.19	30.19	30.19	-1.17%	76
Jul 24, 2026	30.55	30.55	30.55	30.55	30.55	-0.61%	35
Jul 23, 2026	30.74	30.74	30.74	30.74	30.73	-0.10%	171
Jul 22, 2026	30.76	30.76	30.76	30.76	30.76	0.59%	566
Jul 21, 2026	30.59	30.59	30.59	30.59	30.58	-0.07%	172
Jul 20, 2026	30.61	30.61	30.61	30.61	30.61	0.48%	61
Jul 17, 2026	30.46	30.46	30.46	30.46	30.46	0.36%	30
Jul 16, 2026	30.52	30.76	30.35	30.35	30.35	-0.79%	6,351
Jul 15, 2026	30.59	30.59	30.59	30.59	30.59	0.79%	10
Jul 14, 2026	30.35	30.35	30.35	30.35	30.35	0.24%	24
Jul 13, 2026	30.28	30.28	30.28	30.28	30.27	0.59%	127
Jul 10, 2026	30.10	30.10	30.10	30.10	30.10	-0.55%	16
Jul 9, 2026	30.27	30.27	30.27	30.27	30.27	0.46%	71
Jul 8, 2026	30.15	30.15	30.13	30.13	30.13	-0.23%	601
Jul 7, 2026	30.19	30.19	30.19	30.19	30.19	0.28%	26
Jul 6, 2026	30.11	30.11	30.11	30.11	30.11	1.93%	67
Jul 2, 2026	29.54	29.54	29.54	29.54	29.54	0.02%	52
Jul 1, 2026	29.78	31.06	29.54	29.54	29.54	0.35%	7,004
Jun 30, 2026	29.43	29.43	29.43	29.43	29.43	0.33%	11
Jun 29, 2026	29.34	29.34	29.34	29.34	29.34	-0.41%	94
Jun 26, 2026	29.46	29.46	29.46	29.46	29.46	0.03%	82
Jun 25, 2026	29.45	29.45	29.45	29.45	29.45	0.72%	7
Jun 24, 2026	29.43	29.43	29.24	29.24	29.24	-1.27%	156
Jun 23, 2026	29.77	29.77	29.61	29.61	29.61	-0.88%	181
Jun 22, 2026	29.67	29.87	29.67	29.87	29.87	0.28%	892
Jun 18, 2026	29.79	29.79	29.79	29.79	29.79	0.02%	50
Jun 17, 2026	29.79	29.79	29.79	29.79	29.79	-0.27%	33
Jun 16, 2026	29.85	29.87	29.85	29.87	29.86	0.20%	194
Jun 15, 2026	29.81	29.81	29.81	29.81	29.81	0.03%	57
Jun 12, 2026	29.80	29.80	29.80	29.80	29.80	0.12%	29
Jun 11, 2026	29.76	29.76	29.76	29.76	29.76	0.07%	37
Jun 10, 2026	29.74	29.74	29.74	29.74	29.74	-0.19%	47
Jun 9, 2026	29.80	29.80	29.80	29.80	29.80	-0.55%	107
Jun 8, 2026	30.16	30.16	29.96	29.96	29.96	0.66%	350
Jun 5, 2026	29.81	29.96	29.70	29.76	29.76	-2.41%	2,281
Jun 4, 2026	30.50	30.50	30.50	30.50	30.50	-0.60%	124
Jun 3, 2026	30.90	30.90	30.69	30.69	30.68	-0.63%	565
Jun 2, 2026	30.88	30.88	30.88	30.88	30.88	-	135
Jun 1, 2026	30.88	30.88	30.88	30.88	30.88	0.62%	2
May 29, 2026	30.69	30.69	30.69	30.69	30.69	-0.47%	4
May 28, 2026	30.84	30.84	30.84	30.84	30.84	0.54%	27
May 27, 2026	30.77	30.84	30.67	30.67	30.67	-0.74%	874
May 26, 2026	30.90	30.90	30.90	30.90	30.90	0.16%	10
May 22, 2026	30.80	30.85	30.68	30.85	30.85	0.44%	668
May 21, 2026	30.72	30.72	30.72	30.72	30.71	-1.13%	63
May 20, 2026	30.85	31.07	30.84	31.07	31.07	-0.13%	332
May 19, 2026	31.11	31.11	31.11	31.11	31.11	0.36%	66
May 18, 2026	31.00	31.00	31.00	31.00	30.99	0.68%	62
May 15, 2026	30.79	30.79	30.79	30.79	30.79	-1.20%	30
May 14, 2026	31.16	31.16	31.16	31.16	31.16	-1.20%	85