ZSL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	21.25	21.70	21.01	21.38	21.38	-3.28%	2,437,131
Aug 20, 2026	23.21	23.21	21.60	22.10	22.10	-5.76%	2,580,885
Aug 19, 2026	24.39	24.66	23.41	23.45	23.45	-8.47%	2,307,121
Aug 18, 2026	24.65	25.80	24.35	25.62	25.62	7.29%	2,617,986
Aug 17, 2026	24.40	24.41	23.39	23.88	23.88	-3.63%	1,803,289
Aug 14, 2026	24.48	24.81	24.01	24.78	24.78	-1.04%	1,943,760
Aug 13, 2026	24.48	25.14	24.44	25.04	25.04	3.22%	1,699,399
Aug 12, 2026	23.89	24.49	23.55	24.26	24.26	-1.74%	1,136,377
Aug 11, 2026	24.64	25.04	24.37	24.69	24.69	2.88%	1,377,916
Aug 10, 2026	25.40	25.67	23.75	24.00	24.00	-6.40%	3,569,693
Aug 7, 2026	25.08	26.13	24.92	25.64	25.64	-5.84%	3,117,550
Aug 6, 2026	27.61	28.05	27.23	27.23	27.23	0.59%	1,796,893
Aug 5, 2026	27.01	27.36	26.35	27.07	27.07	-8.05%	2,141,107
Aug 4, 2026	29.35	29.77	28.97	29.44	29.44	-5.55%	1,962,336
Aug 3, 2026	32.69	32.84	31.00	31.17	31.17	-0.38%	1,445,119
Jul 31, 2026	31.74	32.26	31.24	31.29	31.29	4.44%	1,583,029
Jul 30, 2026	31.31	31.51	29.92	29.96	29.96	-6.46%	1,439,347
Jul 29, 2026	32.10	32.67	29.85	32.03	32.03	-0.40%	3,443,721
Jul 28, 2026	32.24	32.73	31.79	32.16	32.16	4.86%	1,977,514
Jul 27, 2026	30.55	31.07	30.22	30.67	30.67	-1.10%	1,617,636
Jul 24, 2026	31.39	31.43	30.18	31.01	31.01	-2.24%	1,606,183
Jul 23, 2026	31.66	31.99	31.26	31.72	31.72	7.02%	2,385,147
Jul 22, 2026	29.81	29.82	28.33	29.64	29.64	-3.23%	2,141,080
Jul 21, 2026	30.92	31.19	30.10	30.63	30.63	-8.13%	2,088,925
Jul 20, 2026	33.04	33.41	32.46	33.34	33.34	-0.92%	1,338,750
Jul 17, 2026	35.11	35.27	33.63	33.65	33.65	-1.61%	1,821,748
Jul 16, 2026	33.51	34.67	33.26	34.20	34.20	7.48%	1,842,305
Jul 15, 2026	31.26	33.07	31.07	31.82	31.82	3.51%	2,618,064
Jul 14, 2026	30.27	31.09	29.76	30.74	30.74	-3.88%	2,068,900
Jul 13, 2026	31.10	32.45	31.04	31.98	31.98	6.92%	2,266,305
Jul 10, 2026	30.26	30.72	29.58	29.91	29.91	0.64%	1,966,203
Jul 9, 2026	29.79	29.95	28.98	29.72	29.72	-5.41%	1,918,564
Jul 8, 2026	31.53	32.58	31.08	31.42	31.42	5.90%	2,807,049
Jul 7, 2026	28.73	30.45	28.17	29.67	29.67	5.96%	2,396,063
Jul 6, 2026	28.40	28.51	27.77	28.00	28.00	-3.78%	1,779,235
Jul 2, 2026	29.02	29.57	27.87	29.10	29.10	-4.96%	2,986,385
Jul 1, 2026	30.96	31.06	28.88	30.62	30.62	-0.55%	2,145,712
Jun 30, 2026	31.04	31.20	29.44	30.79	30.79	-3.24%	1,881,099
Jun 29, 2026	31.70	32.69	31.54	31.82	31.82	2.22%	1,762,045
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