ZSL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	31.68	32.70	31.68	32.68	32.68	2.77%	362,745
Feb 20, 2025	31.68	31.91	31.30	31.80	31.80	-1.27%	344,044
Feb 19, 2025	32.22	32.75	32.04	32.21	32.21	1.29%	265,007
Feb 18, 2025	32.40	32.61	31.69	31.80	31.80	-4.16%	259,677
Feb 14, 2025	30.65	33.36	30.56	33.18	33.18	1.95%	778,232
Feb 13, 2025	33.50	33.61	32.55	32.55	32.55	-1.83%	287,228
Feb 12, 2025	33.46	33.74	32.82	33.15	33.15	-2.81%	549,261
Feb 11, 2025	34.30	34.40	33.79	34.11	34.11	1.49%	562,493
Feb 10, 2025	33.61	33.82	33.18	33.61	33.61	-1.64%	555,695
Feb 7, 2025	32.61	34.22	32.25	34.17	34.17	2.98%	952,785
Feb 6, 2025	33.53	34.25	33.17	33.18	33.18	-0.03%	739,055
Feb 5, 2025	32.89	33.37	32.40	33.19	33.19	1.19%	841,607
Feb 4, 2025	33.10	33.23	32.19	32.80	32.80	-2.35%	698,858
Feb 3, 2025	33.87	34.58	33.10	33.59	33.59	-1.81%	627,901
Jan 31, 2025	33.25	34.44	33.09	34.21	34.21	2.18%	954,277
Jan 30, 2025	33.65	33.98	32.98	33.48	33.48	-6.87%	762,408
Jan 29, 2025	36.03	36.47	35.26	35.95	35.95	-3.72%	709,594
Jan 28, 2025	38.02	38.32	37.22	37.34	37.34	-2.30%	427,504
Jan 27, 2025	38.12	39.45	37.54	38.22	38.22	3.44%	722,748
Jan 24, 2025	36.59	36.97	36.35	36.95	36.95	-1.62%	481,250
Jan 23, 2025	38.15	38.45	37.50	37.56	37.56	3.30%	676,945
Jan 22, 2025	36.60	36.95	36.14	36.36	36.36	0.75%	619,487
Jan 21, 2025	36.54	36.62	35.95	36.09	36.09	-3.40%	480,706
Jan 17, 2025	37.31	37.43	36.60	37.36	37.36	4.53%	554,452
Jan 16, 2025	35.45	35.93	35.23	35.74	35.74	-0.56%	558,469
Jan 15, 2025	36.85	37.50	35.82	35.94	35.94	-6.94%	485,967
Jan 14, 2025	39.56	39.56	38.50	38.62	38.62	-1.88%	111,074
Jan 13, 2025	39.20	39.47	38.67	39.36	39.36	6.44%	295,737
Jan 10, 2025	35.80	37.10	35.50	36.98	36.98	-3.29%	481,113
Jan 8, 2025	37.66	38.90	37.55	38.24	38.24	-0.68%	329,997
Jan 7, 2025	37.70	38.73	37.59	38.50	38.50	-1.41%	230,265
Jan 6, 2025	39.34	39.57	38.29	39.05	39.05	-2.38%	160,689
Jan 3, 2025	39.38	40.16	39.22	40.00	40.00	-0.55%	79,798
Jan 2, 2025	40.76	40.90	39.00	40.22	40.22	-4.24%	189,373
Dec 31, 2024	42.49	42.50	41.88	42.00	42.00	0.31%	63,162
Dec 30, 2024	41.00	42.29	41.00	41.87	41.87	3.64%	227,610
Dec 27, 2024	40.26	40.60	39.85	40.40	40.40	2.83%	136,452
Dec 26, 2024	39.32	39.87	39.08	39.29	39.29	-0.81%	126,618
Dec 24, 2024	39.64	39.93	39.54	39.61	39.61	-0.40%	27,699
Dec 23, 2024	40.07	40.35	38.50	39.77	39.77	-0.82%	166,253
Dec 20, 2024	41.45	41.45	39.68	40.10	40.10	-3.63%	149,932
Dec 19, 2024	41.51	42.66	41.38	41.61	41.61	2.16%	383,591
Dec 18, 2024	38.59	40.91	38.48	40.73	40.73	6.79%	354,577
Dec 17, 2024	38.35	38.92	37.96	38.14	38.14	0.58%	141,384
Dec 16, 2024	37.90	38.04	37.67	37.92	37.92	-0.63%	94,559
Dec 13, 2024	37.98	38.54	37.36	38.16	38.16	3.86%	380,419
Dec 12, 2024	35.38	36.83	35.38	36.74	36.74	7.21%	433,701
Dec 11, 2024	34.46	34.60	33.50	34.27	34.27	-1.21%	263,500
Dec 10, 2024	34.38	34.72	34.18	34.69	34.69	-0.74%	193,890
Dec 9, 2024	34.17	35.03	33.80	34.95	34.95	-5.97%	390,930
Dec 6, 2024	37.01	37.59	36.54	37.17	37.17	2.23%	289,201
Dec 5, 2024	36.47	37.12	36.32	36.36	36.36	-0.22%	204,598
Dec 4, 2024	36.60	36.71	35.85	36.44	36.44	-2.04%	187,376
Dec 3, 2024	37.30	37.95	37.02	37.20	37.20	-3.48%	159,325
Dec 2, 2024	38.40	39.02	36.91	38.54	38.54	0.89%	196,477
Nov 29, 2024	37.89	38.45	37.89	38.20	38.20	-3.09%	128,255
Nov 27, 2024	38.74	39.91	38.49	39.42	39.42	2.12%	159,457
Nov 26, 2024	38.50	39.07	37.26	38.60	38.60	-1.15%	61,942
Nov 25, 2024	38.81	39.65	38.77	39.05	39.05	5.97%	202,139
Nov 22, 2024	37.45	37.59	36.68	36.85	36.85	-2.74%	158,651
Nov 21, 2024	37.42	38.26	37.35	37.89	37.89	0.37%	210,201
Nov 20, 2024	37.06	37.93	36.93	37.75	37.75	2.69%	73,231
Nov 19, 2024	36.95	37.27	36.70	36.76	36.76	-0.73%	106,384
Nov 18, 2024	37.69	37.69	36.74	37.03	37.03	-6.02%	221,473
Nov 15, 2024	38.04	39.50	38.02	39.40	39.40	1.94%	162,014
Nov 14, 2024	39.31	39.44	38.35	38.65	38.65	-1.40%	270,805
Nov 13, 2024	37.45	39.20	37.39	39.20	39.20	3.29%	288,995
Nov 12, 2024	38.12	38.66	37.78	37.95	37.95	-0.58%	142,178
Nov 11, 2024	38.25	38.83	38.08	38.17	38.17	3.58%	259,171
Nov 8, 2024	35.81	36.99	35.56	36.85	36.85	4.51%	333,110
Nov 7, 2024	35.75	36.14	34.27	35.26	35.26	-4.81%	276,920
Nov 6, 2024	37.48	37.80	36.58	37.04	37.04	8.69%	564,582
Nov 5, 2024	33.64	34.17	33.48	34.08	34.08	-0.70%	452,349
Nov 4, 2024	33.96	34.76	33.74	34.32	34.32	-0.58%	478,637
Nov 1, 2024	33.28	34.64	33.08	34.52	34.52	1.89%	700,883
Oct 31, 2024	32.80	34.24	32.76	33.88	33.88	6.27%	655,220
Oct 30, 2024	31.96	32.51	31.48	31.88	31.88	4.05%	409,111
Oct 29, 2024	31.12	31.30	30.41	30.64	30.64	-4.49%	269,843
Oct 28, 2024	32.12	32.28	31.44	32.08	32.08	-0.37%	317,105
Oct 25, 2024	32.36	32.55	31.36	32.20	32.20	0.50%	357,390
Oct 24, 2024	31.04	32.86	30.95	32.04	32.04	0.12%	551,242
Oct 23, 2024	31.24	32.42	31.24	32.00	32.00	6.24%	585,881
Oct 22, 2024	30.72	31.08	29.96	30.12	30.12	-5.52%	658,384
Oct 21, 2024	31.24	32.60	31.04	31.88	31.88	-1.60%	393,766
Oct 18, 2024	35.20	35.28	32.20	32.40	32.40	-11.76%	861,440
Oct 17, 2024	36.60	37.53	35.88	36.72	36.72	0.33%	226,011
Oct 16, 2024	36.00	36.92	35.48	36.60	36.60	-1.40%	302,922
Oct 15, 2024	37.60	37.88	36.62	37.12	37.12	-1.38%	205,565
Oct 14, 2024	37.88	38.20	37.06	37.64	37.64	1.73%	169,430
Oct 11, 2024	37.48	37.48	36.76	37.00	37.00	-2.73%	244,633
Oct 10, 2024	39.12	39.28	37.84	38.04	38.04	-3.65%	418,605
Oct 9, 2024	40.12	40.32	39.08	39.48	39.48	1.13%	289,883
Oct 8, 2024	38.08	40.44	37.80	39.04	39.04	6.20%	608,474
Oct 7, 2024	36.60	37.28	36.40	36.76	36.76	2.80%	431,702
Oct 4, 2024	36.00	36.60	34.00	35.76	35.76	-0.67%	1,200,027
Oct 3, 2024	36.84	37.04	35.60	36.00	36.00	-1.32%	893,473
Oct 2, 2024	36.28	37.30	35.32	36.48	36.48	-2.98%	808,948
Oct 1, 2024	37.12	37.72	36.36	37.60	37.60	-1.36%	862,613
Sep 30, 2024	37.84	38.70	37.76	38.12	38.12	3.25%	519,080
Sep 27, 2024	35.76	37.60	35.44	36.92	36.92	2.67%	757,526