ZSEP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	27.95	27.99	27.94	27.94	27.94	0.16%	7,827
Oct 1, 2026	27.90	27.91	27.83	27.90	27.90	0.22%	70,094
Sep 30, 2026	27.83	27.92	27.83	27.84	27.84	-	98,807
Sep 29, 2026	27.83	27.87	27.83	27.84	27.84	-0.04%	203,128
Sep 28, 2026	27.86	27.95	27.83	27.85	27.85	-0.18%	99,308
Sep 25, 2026	27.86	27.93	27.86	27.90	27.90	0.07%	74,728
Sep 24, 2026	27.86	27.91	27.83	27.88	27.88	-0.04%	79,691
Sep 23, 2026	27.89	27.94	27.85	27.89	27.89	-0.07%	182,837
Sep 22, 2026	27.97	27.97	27.88	27.91	27.91	-	82,673
Sep 21, 2026	27.89	27.94	27.84	27.91	27.91	0.32%	244,248
Sep 18, 2026	27.85	27.85	27.79	27.82	27.82	-	86,490
Sep 17, 2026	27.78	27.84	27.77	27.82	27.82	0.25%	184,610
Sep 16, 2026	27.83	27.83	27.71	27.75	27.75	-0.07%	232,579
Sep 15, 2026	27.84	27.84	27.75	27.77	27.77	-0.18%	143,333
Sep 14, 2026	27.82	27.85	27.75	27.82	27.82	-0.11%	234,561
Sep 11, 2026	27.88	27.88	27.81	27.85	27.85	0.18%	298,640
Sep 10, 2026	27.86	27.86	27.77	27.80	27.80	-0.18%	262,461
Sep 9, 2026	27.91	27.91	27.82	27.85	27.85	-0.07%	154,061
Sep 8, 2026	27.94	27.95	27.86	27.87	27.87	-0.11%	129,607
Sep 4, 2026	27.93	27.93	27.87	27.90	27.90	-0.18%	235,508
Sep 3, 2026	27.96	28.00	27.87	27.95	27.95	0.36%	583,128
Sep 2, 2026	27.87	27.88	27.82	27.85	27.85	0.11%	568,685
Sep 1, 2026	27.89	27.89	27.77	27.82	27.82	-0.14%	1,832,980
Aug 31, 2026	27.89	27.90	27.81	27.86	27.86	0.02%	446,271
Aug 28, 2026	27.87	27.87	27.83	27.86	27.86	0.04%	33,050
Aug 27, 2026	27.85	27.87	27.83	27.85	27.85	0.05%	70,890
Aug 26, 2026	27.86	27.86	27.81	27.83	27.83	-	23,758
Aug 25, 2026	27.82	27.85	27.81	27.83	27.83	0.04%	50,946
Aug 24, 2026	27.83	27.83	27.79	27.82	27.82	0.04%	27,076
Aug 21, 2026	27.81	27.82	27.81	27.81	27.81	-	10,285
Aug 20, 2026	27.75	27.83	27.75	27.81	27.81	0.11%	10,948
Aug 19, 2026	27.77	27.81	27.77	27.78	27.78	0.04%	18,595
Aug 18, 2026	27.77	27.78	27.77	27.77	27.77	-0.02%	12,391
Aug 17, 2026	27.77	27.78	27.76	27.78	27.78	-0.04%	2,378
Aug 14, 2026	27.77	27.79	27.75	27.79	27.78	0.04%	11,889
Aug 13, 2026	27.70	27.80	27.70	27.78	27.78	-	3,107
Aug 12, 2026	27.79	27.80	27.78	27.78	27.78	-0.02%	1,865
Aug 11, 2026	27.81	27.81	27.74	27.78	27.78	0.02%	3,996
Aug 10, 2026	27.74	27.79	27.74	27.78	27.78	0.02%	1,374
Aug 7, 2026	27.74	27.78	27.74	27.77	27.77	0.05%	1,018
Aug 6, 2026	27.77	27.77	27.73	27.76	27.76	0.09%	2,992
Aug 5, 2026	27.77	27.77	27.73	27.73	27.73	-0.07%	9,734
Aug 4, 2026	27.72	27.76	27.72	27.75	27.75	0.02%	2,472
Aug 3, 2026	27.71	27.75	27.71	27.75	27.75	0.14%	5,204
Jul 31, 2026	27.67	27.71	27.66	27.71	27.71	0.13%	4,680
Jul 30, 2026	27.65	27.67	27.65	27.67	27.67	0.15%	1,676
Jul 29, 2026	27.62	27.63	27.62	27.63	27.63	-0.15%	1,217
Jul 28, 2026	27.67	27.67	27.67	27.67	27.67	0.05%	355
Jul 27, 2026	27.62	27.66	27.62	27.66	27.66	0.07%	4,728
Jul 24, 2026	27.62	27.65	27.62	27.64	27.64	0.05%	3,198