ZSL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	31.64	32.16	30.48	31.13	31.13	-3.47%	2,192,971
Jun 25, 2026	31.84	33.23	31.21	32.25	32.25	-2.18%	2,133,981
Jun 24, 2026	31.61	34.64	30.63	32.97	32.97	14.48%	5,297,007
Jun 23, 2026	28.34	29.06	28.06	28.80	28.80	11.07%	2,539,675
Jun 22, 2026	24.98	26.08	24.76	25.93	25.93	1.97%	2,334,354
Jun 18, 2026	24.54	25.97	24.26	25.43	25.43	3.33%	3,239,907
Jun 17, 2026	22.61	24.77	21.75	24.61	24.61	8.51%	4,226,101
Jun 16, 2026	22.45	23.13	22.39	22.68	22.68	0.22%	1,636,784
Jun 15, 2026	21.97	22.82	21.82	22.63	22.63	-6.95%	2,122,029
Jun 12, 2026	25.07	25.70	23.93	24.32	24.32	-1.78%	2,518,375
Jun 11, 2026	28.01	28.15	24.54	24.76	24.76	-11.03%	4,241,191
Jun 10, 2026	27.28	27.86	26.16	27.83	27.83	4.74%	4,756,452
Jun 9, 2026	24.38	27.21	23.89	26.57	26.57	8.27%	4,533,669
Jun 8, 2026	24.24	24.82	24.02	24.54	24.54	-0.20%	3,801,946
Jun 5, 2026	22.87	24.74	22.75	24.59	24.59	17.37%	7,733,780
Jun 4, 2026	20.62	21.47	20.50	20.95	20.95	-2.38%	2,301,927
Jun 3, 2026	20.98	21.55	20.91	21.46	21.46	5.33%	3,720,312
Jun 2, 2026	19.94	20.59	19.74	20.38	20.38	-0.85%	2,901,126
Jun 1, 2026	20.69	21.09	20.23	20.55	20.55	1.93%	5,126,388
May 29, 2026	20.06	20.71	19.59	20.16	20.16	-	4,954,820
May 28, 2026	21.27	21.52	19.93	20.16	20.16	-2.61%	4,189,821
May 27, 2026	21.05	21.06	20.49	20.70	20.70	6.54%	5,100,405
May 26, 2026	19.81	20.06	19.42	19.43	19.43	-3.53%	3,838,113
May 22, 2026	19.90	20.49	19.75	20.14	20.14	2.97%	5,280,389
May 21, 2026	20.63	20.82	19.36	19.56	19.56	-2.00%	4,923,401
May 20, 2026	20.54	20.82	19.60	19.96	19.96	-5.36%	6,342,383
May 19, 2026	21.18	21.49	20.54	21.09	21.09	9.39%	8,268,714
May 18, 2026	19.13	19.92	18.85	19.28	19.28	-2.68%	9,179,460
May 15, 2026	19.40	19.90	19.26	19.81	19.81	17.36%	15,497,758
May 14, 2026	16.18	16.95	16.18	16.88	16.88	9.68%	12,102,282
May 13, 2026	15.70	15.86	14.76	15.39	15.39	-2.59%	12,163,830
May 12, 2026	16.65	17.23	15.77	15.80	15.80	-1.37%	11,216,448
May 11, 2026	16.34	16.81	15.98	16.02	16.02	-13.59%	13,140,888
May 8, 2026	18.38	18.90	18.09	18.54	18.54	-3.84%	7,874,426
May 7, 2026	18.30	19.51	17.71	19.28	19.28	-4.60%	13,648,541
May 6, 2026	20.50	20.60	19.94	20.21	20.21	-12.32%	6,186,864
May 5, 2026	22.43	23.08	22.32	23.05	23.05	0.04%	4,314,811
May 4, 2026	22.75	23.28	22.00	23.04	23.04	7.06%	11,600,802
May 1, 2026	22.03	22.09	20.62	21.52	21.52	-5.07%	7,929,126
Apr 30, 2026	22.70	23.25	22.57	22.67	22.67	-5.54%	4,859,269
Apr 29, 2026	23.97	24.55	23.76	24.00	24.00	3.99%	7,573,875
Apr 28, 2026	23.37	23.64	22.85	23.08	23.08	6.36%	5,714,518
Apr 27, 2026	21.69	22.16	21.56	21.70	21.70	1.31%	3,618,198
Apr 24, 2026	21.78	21.88	21.04	21.42	21.42	-1.11%	6,356,538
Apr 23, 2026	21.43	22.21	21.16	21.66	21.66	5.61%	5,911,659
Apr 22, 2026	20.41	20.59	20.12	20.51	20.51	-5.18%	5,125,347
Apr 21, 2026	20.24	21.75	19.95	21.63	21.63	10.64%	8,125,352
Apr 20, 2026	19.31	19.76	19.27	19.55	19.55	3.88%	3,503,059
Apr 17, 2026	18.73	18.92	17.97	18.82	18.82	-7.06%	8,629,801
Apr 16, 2026	19.83	20.55	19.70	20.25	20.25	1.91%	4,894,560