ZSL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 3, 2024	37.30	37.95	37.02	37.20	37.20	-3.48%	157,851
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
Sep 26, 2024	35.80	36.68	35.44	35.96	35.96	-1.32%	628,341
Sep 25, 2024	36.36	37.08	35.59	36.44	36.44	2.36%	648,110
Sep 24, 2024	38.72	38.96	35.48	35.60	35.60	-9.83%	865,741
Sep 23, 2024	38.80	39.56	38.64	39.48	39.48	2.92%	607,407
Sep 20, 2024	38.28	38.88	37.84	38.36	38.36	-1.84%	756,244
Sep 19, 2024	38.68	39.64	38.32	39.08	39.08	-6.15%	616,264
Sep 18, 2024	39.56	42.04	38.00	41.64	41.64	5.58%	805,818
Sep 17, 2024	39.36	39.88	38.66	39.44	39.44	0.72%	449,178
Sep 16, 2024	38.68	39.66	38.56	39.16	39.16	-0.41%	455,013
Sep 13, 2024	39.88	40.10	38.74	39.32	39.32	-5.57%	1,346,412
Sep 12, 2024	43.84	44.04	41.62	41.64	41.64	-8.76%	599,653
Sep 11, 2024	45.84	47.50	45.34	45.64	45.64	-1.34%	407,802
Sep 10, 2024	46.20	47.56	46.20	46.26	46.26	-0.64%	308,352
Sep 9, 2024	47.08	47.56	46.48	46.56	46.56	-2.92%	275,213
Sep 6, 2024	45.32	48.76	45.08	47.96	47.96	5.83%	795,035
Sep 5, 2024	44.76	45.68	43.92	45.32	45.32	-4.23%	353,536
Sep 4, 2024	47.60	47.72	46.64	47.32	47.32	-0.92%	284,241
Sep 3, 2024	46.92	48.76	46.80	47.76	47.76	5.94%	408,973
Aug 30, 2024	43.92	45.56	43.56	45.08	45.08	3.68%	647,476
Aug 29, 2024	43.84	44.10	42.76	43.48	43.48	-1.00%	273,230
Aug 28, 2024	43.40	44.36	43.36	43.92	43.92	5.17%	307,367
Aug 27, 2024	42.20	42.58	41.48	41.76	41.76	-0.29%	284,806
Aug 26, 2024	41.60	42.48	41.56	41.88	41.88	-0.76%	277,045
Aug 23, 2024	43.96	44.18	42.04	42.20	42.20	-6.22%	545,498
Aug 22, 2024	43.24	45.40	43.22	45.00	45.00	4.36%	387,739
Aug 21, 2024	43.28	44.06	42.56	43.12	43.12	-0.65%	288,517
Aug 20, 2024	41.96	43.80	41.76	43.40	43.40	-0.18%	436,496
Aug 19, 2024	44.76	45.00	43.24	43.48	43.48	-2.86%	277,670
Aug 16, 2024	46.84	47.20	44.76	44.76	44.76	-4.28%	749,582
Aug 15, 2024	47.12	48.40	46.20	46.76	46.76	-6.33%	554,912
Aug 14, 2024	49.28	51.08	48.76	49.92	49.92	2.38%	203,860
Aug 13, 2024	49.56	49.90	48.68	48.76	48.76	0.74%	148,837
Aug 12, 2024	48.92	49.94	48.08	48.40	48.40	-3.89%	560,393
Aug 9, 2024	49.92	50.84	49.40	50.36	50.36	0.24%	183,704
Aug 8, 2024	51.60	51.90	49.56	50.24	50.24	-5.49%	280,473
Aug 7, 2024	51.76	53.49	51.36	53.16	53.16	2.55%	371,549
Aug 6, 2024	52.28	52.50	50.84	51.84	51.84	1.73%	363,051
Aug 5, 2024	51.76	52.12	50.36	50.96	50.96	9.36%	552,964
Aug 2, 2024	45.24	48.56	44.96	46.60	46.60	0.09%	422,249
Aug 1, 2024	44.92	47.64	44.80	46.56	46.56	2.92%	453,945
Jul 31, 2024	45.88	46.32	44.89	45.24	45.24	-4.40%	298,214
Jul 30, 2024	48.44	49.04	46.92	47.32	47.32	-3.11%	329,109
Jul 29, 2024	48.44	50.80	48.44	48.84	48.84	0.25%	213,316
Jul 26, 2024	49.04	49.72	48.54	48.72	48.72	-0.57%	171,844
Jul 25, 2024	49.56	49.76	48.56	49.00	49.00	7.55%	373,841
Jul 24, 2024	44.40	45.56	43.94	45.56	45.56	1.97%	179,056
Jul 23, 2024	45.16	45.48	44.60	44.68	44.68	-0.13%	213,716
Jul 22, 2024	45.32	45.84	44.68	44.74	44.74	0.31%	234,611
Jul 19, 2024	45.52	45.58	44.40	44.60	44.60	3.72%	399,559
Jul 18, 2024	41.32	43.12	41.16	43.00	43.00	3.46%	455,297
Jul 17, 2024	40.00	42.20	39.64	41.56	41.56	6.56%	951,116
Jul 16, 2024	40.56	40.72	38.74	39.00	39.00	-4.04%	362,661
Jul 15, 2024	40.48	41.00	39.55	40.64	40.64	0.79%	364,233