ZSC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	30.02	30.22	30.02	30.22	30.22	-0.02%	865
Oct 1, 2026	30.01	30.22	29.89	30.22	30.22	-0.25%	79,753
Sep 30, 2026	30.30	30.30	30.30	30.30	30.30	-0.99%	126
Sep 29, 2026	30.60	30.60	30.60	30.60	30.60	-0.31%	57
Sep 28, 2026	30.70	30.70	30.70	30.70	30.69	-1.57%	27
Sep 25, 2026	31.01	31.19	31.01	31.19	31.18	0.10%	522
Sep 24, 2026	31.27	31.27	31.16	31.16	31.15	-0.56%	1,025
Sep 23, 2026	31.33	31.35	31.33	31.33	31.33	0.10%	3,278
Sep 22, 2026	31.57	31.57	31.30	31.30	31.30	0.27%	556
Sep 21, 2026	31.38	31.38	31.22	31.22	31.22	0.95%	545
Sep 18, 2026	30.90	30.92	30.90	30.92	30.92	-0.15%	3,090
Sep 17, 2026	31.18	31.18	30.97	30.97	30.97	0.08%	387
Sep 16, 2026	31.17	31.17	30.94	30.94	30.94	-0.17%	135
Sep 15, 2026	31.00	31.00	31.00	31.00	30.99	-0.21%	12
Sep 14, 2026	31.29	31.29	31.06	31.06	31.06	-0.70%	662
Sep 11, 2026	31.28	31.28	31.28	31.28	31.28	-0.48%	68
Sep 10, 2026	31.43	31.43	31.43	31.43	31.43	-0.57%	35
Sep 9, 2026	31.61	31.61	31.61	31.61	31.61	-0.02%	59
Sep 8, 2026	31.62	31.62	31.62	31.62	31.62	0.37%	136
Sep 4, 2026	31.50	31.50	31.50	31.50	31.50	-0.83%	102
Sep 3, 2026	31.77	31.77	31.77	31.77	31.77	0.05%	182
Sep 2, 2026	32.05	32.05	31.75	31.75	31.75	-0.30%	229
Sep 1, 2026	31.85	31.85	31.85	31.85	31.84	0.61%	11
Aug 31, 2026	31.65	31.65	31.65	31.65	31.65	0.66%	72
Aug 28, 2026	31.44	31.44	31.44	31.44	31.44	0.81%	10
Aug 27, 2026	31.06	31.19	31.06	31.19	31.19	1.02%	427
Aug 26, 2026	31.06	31.06	30.88	30.88	30.88	-0.12%	192
Aug 25, 2026	30.92	30.92	30.92	30.92	30.91	0.19%	19
Aug 24, 2026	30.86	30.86	30.86	30.86	30.86	-0.09%	68
Aug 21, 2026	30.89	30.89	30.89	30.89	30.89	0.05%	206
Aug 20, 2026	30.87	30.87	30.87	30.87	30.87	-0.10%	119
Aug 19, 2026	30.90	30.90	30.90	30.90	30.90	1.06%	18
Aug 18, 2026	30.58	30.58	30.58	30.58	30.57	-0.43%	29
Aug 17, 2026	31.06	31.06	30.71	30.71	30.71	0.72%	457
Aug 14, 2026	30.58	30.58	30.49	30.49	30.49	0.64%	742
Aug 13, 2026	30.29	30.29	30.29	30.29	30.29	-0.18%	15
Aug 12, 2026	30.35	30.35	30.35	30.35	30.35	0.86%	39
Aug 11, 2026	30.33	30.33	29.93	30.09	30.09	-0.22%	742
Aug 10, 2026	30.30	30.30	29.96	30.15	30.15	0.26%	579
Aug 7, 2026	30.07	30.07	30.07	30.07	30.07	0.58%	12
Aug 6, 2026	29.90	29.90	29.90	29.90	29.90	-0.13%	214
Aug 5, 2026	29.94	29.94	29.94	29.94	29.94	0.19%	54
Aug 4, 2026	29.88	29.88	29.88	29.88	29.88	0.07%	72
Aug 3, 2026	29.86	29.86	29.86	29.86	29.86	0.57%	10
Jul 31, 2026	29.69	29.69	29.69	29.69	29.69	-0.88%	28
Jul 30, 2026	29.96	29.96	29.96	29.96	29.95	0.26%	21
Jul 29, 2026	29.88	29.88	29.88	29.88	29.88	-0.64%	14
Jul 28, 2026	30.07	30.07	30.07	30.07	30.07	-0.40%	11
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