ZSL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2025	31.00	31.50	30.71	30.81	30.81	-0.69%	176,552
Apr 25, 2025	31.22	31.47	30.77	31.02	31.02	3.47%	345,987
Apr 24, 2025	30.42	30.70	29.90	29.98	29.98	0.17%	341,414
Apr 23, 2025	31.51	31.67	29.79	29.93	29.93	-6.61%	906,119
Apr 22, 2025	31.57	32.05	30.77	32.05	32.05	1.20%	702,014
Apr 21, 2025	31.19	32.17	31.10	31.67	31.67	-1.25%	566,064
Apr 17, 2025	32.07	32.75	31.69	32.07	32.07	1.55%	469,751
Apr 16, 2025	31.44	31.74	31.08	31.58	31.58	-2.71%	402,411
Apr 15, 2025	32.60	32.95	32.39	32.46	32.46	-0.43%	247,762
Apr 14, 2025	33.30	33.75	32.40	32.60	32.60	-1.30%	457,412
Apr 11, 2025	34.09	34.35	32.62	33.03	33.03	-6.51%	691,681
Apr 10, 2025	35.70	36.55	35.00	35.33	35.33	-1.15%	361,057
Apr 9, 2025	37.04	37.51	35.28	35.74	35.74	-7.17%	523,308
Apr 8, 2025	36.92	39.00	36.53	38.50	38.50	0.34%	419,053
Apr 7, 2025	37.78	39.03	36.09	38.37	38.37	-0.26%	567,647
Apr 4, 2025	36.68	40.13	36.60	38.47	38.47	11.54%	1,169,571
Apr 3, 2025	34.02	34.59	33.11	34.49	34.49	16.56%	981,489
Apr 2, 2025	29.69	29.84	29.12	29.59	29.59	-1.40%	494,841
Apr 1, 2025	29.48	30.35	29.42	30.01	30.01	2.32%	327,082
Mar 31, 2025	29.79	30.36	29.28	29.33	29.33	0.03%	479,637
Mar 28, 2025	28.44	29.51	28.29	29.32	29.32	3.20%	722,887
Mar 27, 2025	29.76	29.91	28.30	28.41	28.41	-7.00%	684,147
Mar 26, 2025	30.20	30.63	30.06	30.55	30.55	0.46%	264,379
Mar 25, 2025	30.50	30.55	30.09	30.41	30.41	-4.19%	399,588
Mar 24, 2025	31.34	31.90	31.20	31.74	31.74	0.13%	230,781
Mar 21, 2025	31.22	32.29	31.22	31.70	31.70	3.29%	354,745
Mar 20, 2025	31.08	31.14	30.63	30.69	30.69	2.16%	308,510
Mar 19, 2025	30.15	30.56	29.73	30.04	30.04	1.14%	495,169
Mar 18, 2025	29.28	29.86	29.24	29.70	29.70	-1.36%	202,042
Mar 17, 2025	30.89	30.89	30.11	30.11	30.11	-0.66%	143,434
Mar 14, 2025	29.60	30.59	29.60	30.31	30.31	0.53%	254,868
Mar 13, 2025	31.40	31.50	29.62	30.15	30.15	-4.29%	588,884
Mar 12, 2025	31.86	31.91	31.24	31.50	31.50	-1.75%	385,213
Mar 11, 2025	32.91	32.91	31.93	32.06	32.06	-6.07%	404,673
Mar 10, 2025	33.04	34.30	32.99	34.13	34.13	3.55%	213,760
Mar 7, 2025	33.20	33.67	32.56	32.96	32.96	1.35%	250,034
Mar 6, 2025	32.86	32.87	32.18	32.52	32.52	0.65%	180,078
Mar 5, 2025	33.60	33.62	32.27	32.31	32.31	-4.80%	341,085
Mar 4, 2025	33.95	34.89	33.62	33.94	33.94	-1.96%	390,918
Mar 3, 2025	34.35	34.92	33.95	34.62	34.62	-3.21%	356,208
Feb 28, 2025	36.14	36.47	35.60	35.77	35.77	0.56%	291,307
Feb 27, 2025	34.24	35.60	34.22	35.57	35.57	4.25%	262,130
Feb 26, 2025	34.62	34.93	33.86	34.12	34.12	-1.36%	186,316
Feb 25, 2025	33.51	35.33	33.36	34.59	34.59	4.56%	470,944
Feb 24, 2025	32.72	33.64	32.71	33.08	33.08	1.22%	275,793
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