ZSL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 30, 2026	25.47	26.40	25.37	25.51	-	-3.44%	2,619,311
Mar 27, 2026	28.22	28.46	25.03	26.42	26.42	-8.10%	14,307,509
Mar 26, 2026	27.69	29.19	26.93	28.75	28.75	13.82%	9,632,799
Mar 25, 2026	24.62	25.83	24.28	25.26	25.26	-7.37%	9,200,232
Mar 24, 2026	28.55	28.82	26.64	27.27	27.27	-1.66%	8,318,544
Mar 23, 2026	28.74	28.98	26.26	27.73	27.73	-2.97%	15,397,812
Mar 20, 2026	26.03	28.83	25.75	28.58	28.58	13.64%	14,093,717
Mar 19, 2026	27.81	28.48	25.11	25.15	25.15	7.52%	24,822,371
Mar 18, 2026	22.88	23.47	22.25	23.39	23.39	8.39%	12,595,135
Mar 17, 2026	20.76	22.05	20.39	21.58	21.58	4.71%	6,839,910
Mar 16, 2026	20.66	21.34	20.29	20.61	20.61	-1.86%	8,625,823
Mar 13, 2026	19.26	21.33	19.17	21.00	21.00	10.29%	11,119,917
Mar 12, 2026	18.08	19.12	18.07	19.04	19.04	3.65%	6,775,503
Mar 11, 2026	18.37	19.04	18.36	18.37	18.37	5.15%	8,603,931
Mar 10, 2026	17.08	18.03	16.90	17.47	17.47	-5.21%	11,990,473
Mar 9, 2026	19.42	20.01	18.27	18.43	18.43	-6.16%	7,571,416
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