ZSEP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	27.97	27.97	27.87	27.91	27.91	-0.38%	17,651
Oct 29, 2026	28.09	28.09	27.98	28.02	28.02	0.04%	22,580
Oct 28, 2026	28.02	28.06	27.99	28.01	28.01	-0.04%	36,773
Oct 27, 2026	27.99	28.04	27.96	28.02	28.02	0.11%	701,298
Oct 26, 2026	27.95	28.00	27.95	27.99	27.99	0.29%	50,063
Oct 23, 2026	27.93	27.96	27.90	27.91	27.91	-0.14%	15,523
Oct 22, 2026	27.98	27.98	27.93	27.95	27.95	-0.21%	7,453
Oct 21, 2026	28.06	28.06	27.94	28.01	28.01	0.25%	10,732
Oct 20, 2026	27.99	28.02	27.94	27.94	27.94	-0.14%	30,380
Oct 19, 2026	28.02	28.02	27.94	27.98	27.98	0.18%	48,364
Oct 16, 2026	28.00	28.01	27.90	27.93	27.93	-0.28%	30,557
Oct 15, 2026	27.98	28.01	27.95	28.01	28.01	0.25%	73,370
Oct 14, 2026	28.10	28.10	27.94	27.94	27.94	-0.32%	22,121
Oct 13, 2026	28.00	28.04	28.00	28.03	28.03	0.04%	10,879
Oct 12, 2026	27.99	28.05	27.99	28.02	28.02	-0.04%	6,748
Oct 9, 2026	28.06	28.06	27.99	28.03	28.03	0.20%	16,876
Oct 8, 2026	28.00	28.04	27.98	27.98	27.98	-0.09%	22,294
Oct 7, 2026	27.93	28.04	27.93	28.00	28.00	-0.18%	150,288
Oct 6, 2026	28.05	28.07	27.98	28.05	28.05	0.32%	25,356
Oct 5, 2026	27.96	27.99	27.92	27.96	27.96	0.06%	13,173
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