ZSEP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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