ZTEN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 12, 2025	50.66	50.69	50.66	50.69	50.69	0.12%	1,513
Aug 11, 2025	50.67	50.67	50.63	50.63	50.63	-	1,910
Aug 8, 2025	50.64	50.64	50.64	50.64	50.64	-0.27%	29
Aug 7, 2025	50.85	50.85	50.77	50.77	50.77	-0.04%	1,416
Aug 6, 2025	50.73	50.83	50.73	50.80	50.80	-0.02%	792
Aug 5, 2025	50.78	50.83	50.78	50.81	50.81	-0.01%	3,217
Aug 4, 2025	50.77	50.83	50.77	50.81	50.81	0.11%	693,058
Aug 1, 2025	50.76	50.76	50.76	50.76	50.76	0.50%	46
Jul 31, 2025	50.64	50.66	50.50	50.50	50.28	0.05%	4,648
Jul 30, 2025	50.46	50.56	50.43	50.48	50.26	-0.18%	7,973
Jul 29, 2025	50.40	50.59	50.40	50.57	50.35	0.46%	26,540
Jul 28, 2025	50.36	50.38	50.33	50.33	50.12	-0.15%	4,798
Jul 25, 2025	50.31	50.42	50.30	50.41	50.19	0.29%	7,845
Jul 24, 2025	50.18	50.33	50.18	50.26	50.05	-0.13%	5,709
Jul 23, 2025	50.39	50.40	50.32	50.33	50.11	-0.28%	134,626
Jul 22, 2025	50.49	50.49	50.47	50.47	50.25	0.24%	873
Jul 21, 2025	50.43	50.45	50.35	50.35	50.13	0.36%	1,078
Jul 18, 2025	50.14	50.20	50.14	50.17	49.95	0.22%	1,316
Jul 17, 2025	50.08	50.08	50.04	50.06	49.84	0.19%	2,376
Jul 16, 2025	50.00	50.02	49.82	49.96	49.75	0.22%	6,418
Jul 15, 2025	50.10	50.10	49.84	49.86	49.64	-0.36%	4,503
Jul 14, 2025	50.02	50.06	49.96	50.03	49.82	0.05%	2,931
Jul 11, 2025	50.10	50.10	50.00	50.01	49.79	-0.57%	6,241
Jul 10, 2025	50.30	50.30	50.29	50.30	50.08	-0.04%	16,771
Jul 9, 2025	50.29	50.31	50.29	50.31	50.10	0.54%	896
Jul 8, 2025	50.05	50.05	50.02	50.04	49.83	-0.30%	1,370
Jul 7, 2025	50.28	50.28	50.20	50.20	49.98	-0.42%	920
Jul 3, 2025	50.43	50.43	50.41	50.41	50.19	-0.23%	1,082
Jul 2, 2025	50.41	50.53	50.41	50.53	50.31	-	2,226
Jul 1, 2025	50.42	50.55	50.42	50.52	50.31	-0.46%	9,594
Jun 30, 2025	50.63	50.76	50.63	50.76	50.31	0.53%	482
Jun 27, 2025	50.49	50.49	50.49	50.49	50.04	-0.14%	222
Jun 26, 2025	50.56	50.56	50.56	50.56	50.11	0.35%	96
Jun 25, 2025	50.38	50.38	50.38	50.38	49.93	-0.04%	81
Jun 24, 2025	50.34	50.40	50.34	50.40	49.95	0.42%	113,396
Jun 23, 2025	50.30	50.31	50.19	50.19	49.74	0.29%	1,069
Jun 20, 2025	49.91	50.05	49.89	50.05	49.60	0.08%	1,238
Jun 18, 2025	50.07	50.07	49.96	50.01	49.56	0.09%	861
Jun 17, 2025	49.90	49.97	49.90	49.96	49.52	0.38%	925
Jun 16, 2025	49.84	49.95	49.77	49.77	49.33	-0.14%	1,986
Jun 13, 2025	49.84	49.84	49.84	49.84	49.40	-0.52%	165
Jun 12, 2025	50.07	50.10	50.07	50.10	49.66	0.50%	590
Jun 11, 2025	49.90	49.91	49.86	49.86	49.41	0.39%	740
Jun 10, 2025	49.62	49.66	49.62	49.66	49.22	0.20%	208
Jun 9, 2025	49.49	49.57	49.49	49.56	49.12	0.28%	6,257
Jun 6, 2025	49.58	49.58	49.26	49.42	48.98	-0.57%	4,068
Jun 5, 2025	49.83	49.83	49.71	49.71	49.26	-0.31%	1,013
Jun 4, 2025	49.92	49.92	49.86	49.86	49.42	0.65%	1,134
Jun 3, 2025	49.52	49.54	49.50	49.54	49.10	0.04%	4,533
Jun 2, 2025	49.43	49.53	49.43	49.53	49.08	-0.62%	1,623