ZSEP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 23, 2026	27.61	27.62	27.60	27.62	27.62	-0.04%	2,875
Jul 22, 2026	27.67	27.68	27.63	27.63	27.63	-0.09%	1,775
Jul 21, 2026	27.65	27.66	27.65	27.66	27.66	0.02%	601
Jul 20, 2026	27.66	27.66	27.62	27.65	27.65	0.07%	3,378
Jul 17, 2026	27.59	27.67	27.59	27.63	27.63	0.03%	5,729
Jul 16, 2026	27.63	27.65	27.62	27.62	27.62	-0.19%	8,293
Jul 15, 2026	27.65	27.67	27.63	27.67	27.67	0.07%	14,611
Jul 14, 2026	27.61	27.66	27.61	27.66	27.66	0.09%	6,724
Jul 13, 2026	27.62	27.65	27.61	27.63	27.63	-0.08%	5,015
Jul 10, 2026	27.54	27.66	27.54	27.65	27.65	0.07%	10,909
Jul 9, 2026	27.59	27.63	27.59	27.63	27.63	0.11%	2,895
Jul 8, 2026	27.60	27.60	27.56	27.60	27.60	0.07%	4,771
Jul 7, 2026	27.57	27.61	27.57	27.58	27.58	-0.09%	8,781
Jul 6, 2026	27.56	27.61	27.56	27.61	27.61	0.06%	36,099
Jul 2, 2026	27.54	27.59	27.54	27.59	27.59	0.17%	2,718
Jul 1, 2026	27.53	27.60	27.53	27.54	27.54	-0.07%	19,032
Jun 30, 2026	27.51	27.56	27.51	27.56	27.56	0.09%	3,763
Jun 29, 2026	27.49	27.54	27.49	27.54	27.54	0.13%	4,906
Jun 26, 2026	27.44	27.50	27.44	27.50	27.50	0.03%	47,621
Jun 25, 2026	27.54	27.54	27.47	27.49	27.49	0.02%	2,651
Jun 24, 2026	27.51	27.53	27.49	27.49	27.49	0.05%	2,683
Jun 23, 2026	27.50	27.53	27.47	27.47	27.47	-0.11%	2,020
Jun 22, 2026	27.50	27.59	27.50	27.50	27.50	0.02%	2,483
Jun 18, 2026	27.50	27.50	27.49	27.50	27.50	0.02%	4,738
Jun 17, 2026	27.50	27.50	27.49	27.49	27.49	-0.18%	1,406
Jun 16, 2026	27.50	27.58	27.50	27.54	27.54	0.02%	2,969
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