ZSEP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2026	27.35	27.39	27.35	27.36	27.36	-0.13%	6,847
May 14, 2026	27.40	27.40	27.40	27.40	27.40	0.07%	5
May 13, 2026	27.35	27.38	27.34	27.38	27.38	0.11%	18,168
May 12, 2026	27.32	27.36	27.32	27.35	27.35	0.05%	1,829
May 11, 2026	27.32	27.38	27.32	27.33	27.33	-0.09%	3,893
May 8, 2026	27.36	27.38	27.33	27.36	27.36	-0.02%	26,397
May 7, 2026	27.31	27.36	27.31	27.36	27.36	0.13%	1,836
May 6, 2026	27.29	27.34	27.29	27.33	27.33	0.05%	8,708
May 5, 2026	27.27	27.35	27.27	27.31	27.31	0.15%	7,584
May 4, 2026	27.26	27.27	27.23	27.27	27.27	-0.10%	576,307
May 1, 2026	27.31	27.31	27.26	27.30	27.30	0.15%	8,989
Apr 30, 2026	27.24	27.30	27.21	27.26	27.26	0.20%	32,691
Apr 29, 2026	27.19	27.24	27.19	27.20	27.20	-0.09%	6,397
Apr 28, 2026	27.23	27.23	27.19	27.23	27.23	-0.07%	5,994
Apr 27, 2026	27.28	27.28	27.20	27.25	27.25	0.06%	6,990
Apr 24, 2026	27.20	27.26	27.20	27.23	27.23	0.10%	3,846
Apr 23, 2026	27.22	27.24	27.16	27.20	27.20	-0.06%	406,809
Apr 22, 2026	27.17	27.23	27.17	27.22	27.22	0.13%	11,094
Apr 21, 2026	27.17	27.22	27.17	27.19	27.19	0.02%	13,074
Apr 20, 2026	27.22	27.22	27.16	27.18	27.18	-0.09%	7,801
Apr 17, 2026	27.17	27.23	27.17	27.21	27.21	0.20%	6,558
Apr 16, 2026	27.11	27.16	27.11	27.15	27.15	0.11%	5,454
Apr 15, 2026	27.12	27.14	27.09	27.12	27.12	0.06%	10,809
Apr 14, 2026	27.06	27.13	27.06	27.11	27.11	0.06%	4,342
Apr 13, 2026	26.96	27.09	26.96	27.09	27.09	0.41%	15,750
Apr 10, 2026	27.00	27.05	26.98	26.98	26.98	-0.04%	23,751
Apr 9, 2026	26.97	26.99	26.94	26.99	26.99	0.15%	29,281
Apr 8, 2026	26.93	26.95	26.93	26.95	26.95	0.50%	3,641
Apr 7, 2026	26.79	26.82	26.76	26.82	26.82	0.02%	7,057
Apr 6, 2026	26.80	26.84	26.79	26.81	26.81	0.07%	6,336
Apr 2, 2026	26.76	26.79	26.76	26.79	26.79	0.12%	1,327
Apr 1, 2026	26.74	26.81	26.74	26.76	26.76	0.14%	3,568
Mar 31, 2026	26.67	26.73	26.65	26.72	26.72	0.57%	3,593
Mar 30, 2026	26.62	26.62	26.55	26.57	26.57	-0.04%	3,704
Mar 27, 2026	26.62	26.66	26.57	26.58	26.58	-0.30%	11,442
Mar 26, 2026	26.79	26.79	26.66	26.66	26.66	-0.47%	5,298
Mar 25, 2026	26.80	26.80	26.79	26.79	26.79	0.24%	460
Mar 24, 2026	26.73	26.77	26.72	26.72	26.72	-0.07%	7,209
Mar 23, 2026	26.82	26.82	26.74	26.74	26.74	0.26%	6,782
Mar 20, 2026	26.73	26.77	26.66	26.67	26.67	-0.30%	20,445
Mar 19, 2026	26.74	26.79	26.73	26.75	26.75	-0.04%	6,544
Mar 18, 2026	26.81	26.89	26.76	26.76	26.76	-0.37%	4,972
Mar 17, 2026	26.84	26.87	26.84	26.86	26.86	0.19%	1,273
Mar 16, 2026	26.83	26.85	26.81	26.81	26.81	0.22%	6,461
Mar 13, 2026	26.86	26.90	26.75	26.75	26.75	-0.26%	5,483
Mar 12, 2026	26.81	26.83	26.78	26.82	26.82	-0.11%	2,156
Mar 11, 2026	26.91	26.91	26.83	26.85	26.85	-0.15%	9,018
Mar 10, 2026	26.85	26.91	26.85	26.89	26.89	0.07%	9,528
Mar 9, 2026	26.80	26.87	26.80	26.87	26.87	0.15%	8,578
Mar 6, 2026	26.86	26.88	26.83	26.83	26.83	-0.19%	8,007