ZSC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 13, 2026	31.54	31.54	31.54	31.54	31.54	0.11%	31
May 12, 2026	31.41	31.50	31.41	31.50	31.50	1.14%	520
May 11, 2026	31.15	31.15	31.15	31.15	31.15	0.85%	24
May 8, 2026	30.89	30.89	30.89	30.89	30.89	0.41%	61
May 7, 2026	30.76	30.76	30.76	30.76	30.76	-0.42%	1,180
May 6, 2026	30.89	30.89	30.89	30.89	30.89	0.26%	278
May 5, 2026	30.60	30.81	30.60	30.81	30.81	0.62%	135
May 4, 2026	30.61	30.62	30.61	30.62	30.62	0.76%	130
May 1, 2026	30.39	30.39	30.39	30.39	30.39	-0.03%	306
Apr 30, 2026	30.61	30.61	30.40	30.40	30.40	0.33%	141
Apr 29, 2026	30.30	30.30	30.30	30.30	30.30	-0.09%	6
Apr 28, 2026	30.33	30.33	30.33	30.33	30.33	0.34%	73
Apr 27, 2026	30.23	30.23	30.23	30.23	30.23	0.35%	22
Apr 24, 2026	30.12	30.12	30.12	30.12	30.12	-0.07%	18
Apr 23, 2026	30.14	30.14	30.14	30.14	30.14	0.33%	4
Apr 22, 2026	30.04	30.04	30.04	30.04	30.04	0.28%	20
Apr 21, 2026	29.96	29.96	29.96	29.96	29.95	-0.02%	26
Apr 20, 2026	29.96	29.96	29.96	29.96	29.96	0.54%	69
Apr 17, 2026	29.80	29.80	29.80	29.80	29.80	0.32%	8
Apr 16, 2026	29.71	29.71	29.71	29.71	29.70	0.10%	133
Apr 15, 2026	29.68	29.68	29.68	29.68	29.68	0.41%	108
Apr 14, 2026	29.56	29.56	29.56	29.56	29.56	1.15%	72
Apr 13, 2026	29.22	29.22	29.22	29.22	29.22	0.48%	32
Apr 10, 2026	29.08	29.08	29.08	29.08	29.08	0.21%	18
Apr 9, 2026	29.02	29.02	29.02	29.02	29.02	0.19%	83
Apr 8, 2026	29.20	29.20	28.97	28.97	28.97	-0.80%	1,637
Apr 7, 2026	29.20	29.20	29.20	29.20	29.20	-0.36%	117
Apr 6, 2026	29.31	29.31	29.31	29.31	29.31	0.46%	49
Apr 2, 2026	29.17	29.17	29.17	29.17	29.17	-0.93%	32
Apr 1, 2026	29.14	29.64	29.14	29.45	29.44	0.19%	4,811
Mar 31, 2026	29.39	29.39	29.39	29.39	29.39	0.44%	84
Mar 30, 2026	29.20	29.26	28.99	29.26	29.26	0.96%	763
Mar 27, 2026	28.98	28.98	28.98	28.98	28.98	0.32%	31
Mar 26, 2026	28.89	28.89	28.89	28.89	28.89	0.17%	19
Mar 25, 2026	28.84	28.84	28.84	28.84	28.84	0.48%	13
Mar 24, 2026	28.70	28.70	28.70	28.70	28.70	0.91%	9
Mar 23, 2026	28.45	28.45	28.45	28.45	28.45	-0.12%	191
Mar 20, 2026	28.48	28.48	28.48	28.48	28.48	-0.14%	8
Mar 19, 2026	28.52	28.52	28.52	28.52	28.52	-1.57%	37
Mar 18, 2026	28.98	28.98	28.98	28.98	28.98	0.24%	106
Mar 17, 2026	28.91	28.91	28.91	28.91	28.91	0.47%	22
Mar 16, 2026	28.77	28.77	28.77	28.77	28.77	-1.99%	311
Mar 13, 2026	29.36	29.36	29.36	29.36	29.36	-0.56%	35
Mar 12, 2026	29.52	29.52	29.52	29.52	29.52	0.38%	57