ZSL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	19.42	20.01	19.03	19.51	-	-0.66%	3,202,965
Mar 6, 2026	20.16	20.47	19.07	19.64	19.64	-4.89%	10,964,096
Mar 5, 2026	20.31	21.33	19.96	20.65	20.65	2.99%	9,844,696
Mar 4, 2026	19.57	20.58	19.19	20.05	20.05	-1.57%	11,210,521
Mar 3, 2026	20.52	21.68	19.58	20.37	20.37	17.81%	40,216,178
Mar 2, 2026	17.46	18.59	16.96	17.29	17.29	8.61%	21,663,070
Feb 27, 2026	16.65	17.06	15.68	15.92	15.92	-11.41%	16,740,986
Feb 26, 2026	18.82	19.48	17.93	17.97	17.97	-1.26%	9,815,102
Feb 25, 2026	17.50	18.30	17.10	18.20	18.20	-3.19%	20,219,357
Feb 24, 2026	19.25	19.40	18.40	18.80	18.80	3.87%	11,446,438
Feb 23, 2026	19.30	19.60	18.10	18.10	18.10	-10.40%	18,393,909
Feb 20, 2026	22.30	22.90	20.10	20.20	20.20	-14.77%	19,189,826
Feb 19, 2026	24.00	24.65	23.30	23.70	23.70	-2.87%	10,827,896
Feb 18, 2026	24.70	25.10	23.70	24.40	24.40	-10.95%	15,059,612
Feb 17, 2026	26.90	28.40	26.52	27.40	27.40	9.16%	16,576,020
Feb 13, 2026	24.10	25.90	24.00	25.10	25.10	-5.99%	16,660,122
Feb 12, 2026	22.30	27.00	22.00	26.70	26.70	24.19%	28,834,830
Feb 11, 2026	21.40	22.70	21.20	21.50	21.50	-8.90%	17,595,953
Feb 10, 2026	22.90	24.30	22.60	23.60	23.60	7.27%	16,581,439
Feb 9, 2026	24.30	24.59	22.00	22.00	22.00	-16.03%	15,187,417
Feb 6, 2026	28.30	28.45	25.80	26.20	26.20	-10.27%	20,047,565
Feb 5, 2026	27.70	29.80	26.30	29.20	29.20	39.05%	35,027,544
Feb 4, 2026	18.90	23.20	18.80	21.00	21.00	-5.83%	35,156,444
Feb 3, 2026	20.40	23.60	19.00	22.30	22.30	-12.89%	39,653,465
Feb 2, 2026	24.60	28.80	23.80	25.60	25.60	8.47%	45,607,494
Jan 30, 2026	21.00	28.00	20.10	23.60	23.60	49.37%	100,224,405
Jan 29, 2026	14.40	18.68	14.40	15.80	15.80	0.64%	89,643,194
Jan 28, 2026	16.70	17.60	15.50	15.70	15.70	-8.19%	65,740,192
Jan 27, 2026	18.90	19.80	17.10	17.10	17.10	-8.06%	65,002,382
Jan 26, 2026	19.40	19.50	15.70	18.60	18.60	-17.33%	83,218,753
Jan 23, 2026	24.10	24.40	22.50	22.50	22.50	-13.13%	16,576,587
Jan 22, 2026	27.50	27.60	25.60	25.90	25.90	-7.83%	16,581,395
Jan 21, 2026	27.20	29.60	26.93	28.10	28.10	3.31%	18,266,755
Jan 20, 2026	26.70	28.10	26.60	27.20	27.20	-11.40%	15,876,495
Jan 16, 2026	31.30	32.50	30.50	30.70	30.70	5.14%	18,355,323
Jan 15, 2026	31.05	31.20	28.50	29.20	29.20	3.55%	20,792,830
Jan 14, 2026	29.10	30.90	28.10	28.20	28.20	-14.80%	27,574,857
Jan 13, 2026	31.60	33.80	31.00	33.10	33.10	-3.50%	19,275,113
Jan 12, 2026	35.40	35.60	33.10	34.30	34.30	-13.82%	12,129,722
Jan 9, 2026	41.05	41.68	38.90	39.80	39.80	-8.08%	10,080,885
Jan 8, 2026	46.55	47.00	43.20	43.30	43.30	3.10%	10,256,704
Jan 7, 2026	43.30	44.00	41.50	42.00	42.00	7.42%	12,496,725
Jan 6, 2026	41.80	41.89	38.70	39.10	39.10	-12.92%	23,356,389
Jan 5, 2026	44.55	45.70	42.50	44.90	44.90	-11.79%	16,228,790
Jan 2, 2026	48.30	52.80	48.10	50.90	50.90	-4.68%	12,265,645
Dec 31, 2025	51.80	55.30	50.10	53.40	53.40	13.38%	8,061,843
Dec 30, 2025	47.80	49.80	44.60	47.10	47.10	-12.29%	14,017,868
Dec 29, 2025	54.95	57.20	53.50	53.70	53.70	15.48%	7,270,496
Dec 26, 2025	52.05	53.00	46.40	46.50	46.50	-18.28%	6,840,753
Dec 24, 2025	56.90	59.70	56.20	56.90	56.90	-0.87%	2,256,676