ZTEN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2026	50.64	50.66	50.29	50.29	-	-0.38%	6,526
Mar 12, 2026	50.76	50.76	50.45	50.48	50.48	-0.60%	6,806
Mar 11, 2026	50.91	50.91	50.79	50.79	50.79	-0.74%	1,631
Mar 10, 2026	51.26	51.39	51.17	51.17	51.17	-0.45%	8,115
Mar 9, 2026	51.07	51.41	51.04	51.39	51.39	0.46%	6,663
Mar 6, 2026	51.16	51.29	51.16	51.16	51.16	-0.24%	1,120
Mar 5, 2026	51.29	51.29	51.21	51.28	51.28	-0.46%	2,956
Mar 4, 2026	51.49	51.60	51.49	51.52	51.52	0.04%	4,711
Mar 3, 2026	51.16	51.55	51.16	51.50	51.50	0.04%	8,256
Mar 2, 2026	51.44	51.50	51.41	51.48	51.48	-0.48%	7,607
Feb 27, 2026	51.71	51.77	51.70	51.72	51.72	0.10%	3,594
Feb 26, 2026	51.64	51.67	51.62	51.67	51.67	-0.33%	1,027
Feb 25, 2026	51.84	51.92	51.84	51.85	51.64	-0.09%	7,649
Feb 24, 2026	51.84	51.92	51.84	51.89	51.68	-0.04%	5,934
Feb 23, 2026	51.85	51.96	51.85	51.91	51.70	0.12%	7,747
Feb 20, 2026	51.82	51.86	51.78	51.85	51.64	0.03%	3,138
Feb 19, 2026	51.73	51.83	51.73	51.83	51.62	0.10%	965
Feb 18, 2026	51.78	51.78	51.77	51.78	51.57	-0.10%	1,100
Feb 17, 2026	51.81	51.83	51.81	51.83	51.62	0.09%	697
Feb 13, 2026	51.76	51.82	51.73	51.78	51.57	0.35%	6,023
Feb 12, 2026	51.51	51.62	51.51	51.60	51.39	0.44%	2,115
Feb 11, 2026	51.36	51.43	51.35	51.38	51.17	-0.09%	4,596
Feb 10, 2026	51.50	51.50	51.42	51.42	51.21	0.24%	2,722
Feb 9, 2026	51.31	51.31	51.30	51.30	51.09	-0.01%	2,089
Feb 6, 2026	51.23	51.30	51.20	51.30	51.10	0.01%	2,820
Feb 5, 2026	51.17	51.30	51.17	51.30	51.09	0.52%	3,444
Feb 4, 2026	51.02	51.04	51.02	51.03	50.83	-0.13%	1,773
Feb 3, 2026	51.05	51.10	50.99	51.10	50.89	0.03%	3,522
Feb 2, 2026	51.16	51.16	51.08	51.08	50.88	-0.14%	1,363
Jan 30, 2026	51.15	51.22	51.15	51.16	50.95	-0.04%	3,296
Jan 29, 2026	51.08	51.18	51.08	51.18	50.97	-0.37%	930
Jan 28, 2026	51.36	51.37	51.36	51.37	50.95	-0.06%	824
Jan 27, 2026	51.51	51.51	51.40	51.40	50.98	-0.08%	2,215
Jan 26, 2026	51.44	51.44	51.44	51.44	51.02	0.06%	16
Jan 23, 2026	51.39	51.41	51.39	51.41	50.99	0.16%	207
Jan 22, 2026	51.31	51.39	51.31	51.33	50.91	0.06%	763
Jan 21, 2026	51.13	51.30	51.13	51.30	50.88	0.53%	8,217
Jan 20, 2026	51.03	51.15	51.03	51.03	50.61	-0.63%	749
Jan 16, 2026	51.45	51.45	51.36	51.36	50.93	-0.19%	3,714
Jan 15, 2026	51.52	51.52	51.45	51.45	51.03	-0.17%	2,854
Jan 14, 2026	51.47	51.54	51.47	51.54	51.12	0.18%	4,183
Jan 13, 2026	51.43	51.47	51.43	51.45	51.02	0.20%	1,461
Jan 12, 2026	51.33	51.36	51.33	51.34	50.92	-0.15%	1,669
Jan 9, 2026	51.43	51.43	51.39	51.42	50.99	0.19%	609
Jan 8, 2026	51.29	51.32	51.28	51.32	50.89	-0.20%	3,938
Jan 7, 2026	51.41	51.46	51.41	51.42	51.00	0.06%	957
Jan 6, 2026	51.32	51.39	51.32	51.39	50.97	0.06%	1,048
Jan 5, 2026	51.34	51.40	51.29	51.36	50.94	0.26%	11,678
Jan 2, 2026	51.26	51.26	51.21	51.23	50.81	-0.15%	917
Dec 31, 2025	51.37	51.40	51.31	51.31	50.88	-0.31%	2,439