ZSEP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 15, 2026	27.50	27.54	27.50	27.54	27.54	0.22%	422
Jun 12, 2026	27.44	27.48	27.43	27.48	27.48	0.13%	6,107
Jun 11, 2026	27.39	27.44	27.39	27.44	27.44	0.18%	918
Jun 10, 2026	27.42	27.42	27.39	27.39	27.39	-0.14%	3,548
Jun 9, 2026	27.45	27.45	27.40	27.43	27.43	-0.05%	9,687
Jun 8, 2026	27.43	27.47	27.43	27.45	27.45	0.04%	3,342
Jun 5, 2026	27.48	27.48	27.42	27.44	27.44	-0.13%	4,467
Jun 4, 2026	27.46	27.49	27.45	27.47	27.47	-0.02%	43,886
Jun 3, 2026	27.50	27.54	27.45	27.48	27.48	-0.05%	15,094
Jun 2, 2026	27.46	27.49	27.46	27.49	27.49	-0.02%	3,869
Jun 1, 2026	27.50	27.50	27.45	27.50	27.50	0.04%	4,048
May 29, 2026	27.46	27.50	27.45	27.49	27.49	0.07%	7,831
May 28, 2026	27.43	27.48	27.43	27.47	27.47	0.16%	3,528
May 27, 2026	27.42	27.47	27.42	27.42	27.42	-0.15%	4,134
May 26, 2026	27.41	27.46	27.41	27.46	27.46	0.13%	5,605
May 22, 2026	27.41	27.45	27.40	27.43	27.43	0.05%	7,820
May 21, 2026	27.40	27.41	27.36	27.41	27.41	0.11%	20,914
May 20, 2026	27.38	27.39	27.36	27.38	27.38	0.05%	5,335
May 19, 2026	27.37	27.37	27.35	27.37	27.37	-0.07%	10,608
May 18, 2026	27.38	27.39	27.35	27.39	27.39	0.09%	9,034
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	0.06%	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	27.24	0.05%	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