ZTEN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	50.13	50.21	50.12	50.18	50.18	-0.09%	3,390
Nov 19, 2024	50.27	50.32	50.23	50.23	50.23	0.21%	2,076
Nov 18, 2024	50.12	50.12	50.12	50.12	50.12	0.21%	5
Nov 15, 2024	50.02	50.02	50.02	50.02	50.02	0.05%	2
Nov 14, 2024	50.10	50.11	49.99	49.99	49.99	-0.06%	3,302
Nov 13, 2024	50.03	50.03	50.03	50.03	50.03	-0.17%	103
Nov 12, 2024	50.11	50.11	50.11	50.11	50.11	-0.76%	2
Nov 11, 2024	50.50	50.50	50.50	50.50	50.50	-0.20%	8
Nov 8, 2024	50.60	50.60	50.60	50.60	50.60	0.22%	85
Nov 7, 2024	50.45	50.52	50.45	50.49	50.49	1.06%	7,636
Nov 6, 2024	49.95	49.97	49.94	49.96	49.96	-0.86%	5,219
Nov 5, 2024	50.13	50.39	50.12	50.39	50.39	0.39%	5,172
Nov 4, 2024	50.30	50.30	50.19	50.20	50.20	0.59%	1,138
Nov 1, 2024	50.22	50.22	49.91	49.91	49.91	-0.91%	23,321
Oct 31, 2024	50.47	50.47	50.36	50.36	50.15	-0.22%	208
Oct 30, 2024	50.61	50.62	50.48	50.48	50.26	-0.19%	40,939
Oct 29, 2024	50.53	50.57	50.51	50.57	50.36	0.11%	34,109
Oct 28, 2024	50.57	50.57	50.52	50.52	50.31	-0.10%	400
Oct 25, 2024	50.57	50.57	50.57	50.57	50.36	-0.22%	15
Oct 24, 2024	50.68	50.68	50.68	50.68	50.47	0.25%	15
Oct 23, 2024	50.58	50.58	50.55	50.56	50.35	-0.32%	557
Oct 22, 2024	50.70	50.72	50.70	50.72	50.51	-0.03%	102
Oct 21, 2024	50.88	50.88	50.74	50.74	50.52	-0.91%	168
Oct 18, 2024	51.28	51.29	51.20	51.20	50.99	-0.10%	1,654
Oct 17, 2024	51.28	51.28	51.23	51.25	51.04	-0.49%	8,696
Oct 16, 2024	51.50	51.50	51.50	51.50	51.28	0.23%	1,950
Oct 15, 2024	51.35	51.40	51.35	51.38	51.17	0.45%	703
Oct 14, 2024	51.11	51.15	51.09	51.15	50.94	-0.11%	2,634
Oct 11, 2024	51.21	51.21	51.21	51.21	50.99	0.10%	97
Oct 10, 2024	51.12	51.16	51.06	51.16	50.94	0.03%	4,017
Oct 9, 2024	51.14	51.14	51.14	51.14	50.93	-0.18%	310
Oct 8, 2024	51.17	51.23	51.17	51.23	51.02	0.14%	506
Oct 7, 2024	51.22	51.24	51.16	51.16	50.95	-0.40%	628
Oct 4, 2024	51.43	51.43	51.37	51.37	51.15	-0.66%	204
Oct 3, 2024	51.83	51.83	51.71	51.71	51.49	-0.50%	1,523
Oct 2, 2024	51.81	51.97	51.81	51.97	51.75	-0.14%	1,029
Oct 1, 2024	52.08	52.12	52.04	52.04	51.82	0.03%	1,470
Sep 30, 2024	52.10	52.10	52.02	52.02	51.60	-0.20%	424
Sep 27, 2024	51.98	52.13	51.98	52.13	51.70	0.30%	518
Sep 26, 2024	51.92	51.98	51.91	51.98	51.55	-	1,009
Sep 25, 2024	52.03	52.03	51.98	51.98	51.55	-0.44%	594
Sep 24, 2024	52.21	52.21	52.21	52.21	51.78	0.13%	94
Sep 23, 2024	52.09	52.18	51.98	52.14	51.71	-0.10%	4,782
Sep 20, 2024	52.05	52.19	52.04	52.19	51.76	0.13%	1,828
Sep 19, 2024	52.12	52.12	52.12	52.12	51.69	0.07%	2
Sep 18, 2024	52.30	52.30	52.09	52.09	51.66	-0.37%	305
Sep 17, 2024	52.25	52.28	52.24	52.28	51.85	-0.06%	3,912
Sep 16, 2024	52.12	52.33	52.12	52.31	51.88	0.31%	3,824
Sep 13, 2024	52.10	52.21	52.10	52.15	51.72	0.27%	8,776
Sep 12, 2024	52.08	52.08	51.94	52.01	51.58	-0.04%	26,643
Sep 11, 2024	51.94	52.03	51.94	52.03	51.60	-	2,602
Sep 10, 2024	51.87	52.03	51.87	52.03	51.60	0.33%	4,909
Sep 9, 2024	51.88	51.91	51.86	51.86	51.43	0.20%	2,499
Sep 6, 2024	51.80	51.80	51.76	51.76	51.33	-0.06%	174
Sep 5, 2024	51.59	51.79	51.59	51.79	51.36	0.47%	2,355
Sep 4, 2024	51.49	51.55	51.49	51.55	51.12	0.53%	1,145
Sep 3, 2024	51.33	51.33	51.27	51.27	50.85	-0.29%	2,207
Aug 30, 2024	51.53	51.55	51.38	51.42	50.78	-0.16%	15,277
Aug 29, 2024	51.47	51.54	51.47	51.50	50.86	-0.03%	5,315
Aug 28, 2024	51.59	51.59	51.52	51.52	50.87	-0.15%	16,305
Aug 27, 2024	51.59	51.59	51.59	51.59	50.95	-0.07%	1
Aug 26, 2024	51.72	51.72	51.63	51.63	50.98	-0.12%	569
Aug 23, 2024	51.69	51.69	51.69	51.69	51.04	0.59%	118
Aug 22, 2024	51.42	51.42	51.39	51.39	50.74	-0.43%	248
Aug 21, 2024	51.61	51.61	51.61	51.61	50.96	0.25%	5
Aug 20, 2024	51.48	51.48	51.48	51.48	50.83	0.27%	2
Aug 19, 2024	51.34	51.34	51.34	51.34	50.70	0.15%	27
Aug 16, 2024	51.20	51.26	51.20	51.26	50.62	0.34%	125
Aug 15, 2024	51.11	51.11	51.09	51.09	50.45	-0.36%	402
Aug 14, 2024	51.27	51.27	51.27	51.27	50.63	0.32%	-
Aug 13, 2024	50.98	51.11	50.98	51.11	50.47	0.54%	2,596
Aug 12, 2024	50.89	50.89	50.83	50.83	50.20	0.21%	1,642
Aug 9, 2024	50.73	50.73	50.73	50.73	50.09	0.45%	70
Aug 8, 2024	50.54	50.55	50.50	50.50	49.87	0.01%	5,944
Aug 7, 2024	50.50	50.50	50.50	50.50	49.87	-0.41%	6
Aug 6, 2024	50.71	50.71	50.71	50.71	50.08	-0.56%	60
Aug 5, 2024	51.00	51.04	51.00	51.00	50.36	-0.26%	206
Aug 2, 2024	51.01	51.13	51.01	51.13	50.49	0.95%	979
Aug 1, 2024	50.64	50.64	50.64	50.64	50.01	-0.02%	15
Jul 31, 2024	50.65	50.65	50.65	50.65	49.82	0.57%	2
Jul 30, 2024	50.32	50.37	50.32	50.37	49.54	0.14%	661
Jul 29, 2024	50.30	50.30	50.30	50.30	49.47	0.19%	5
Jul 26, 2024	50.20	50.22	50.18	50.21	49.38	0.52%	1,472
Jul 25, 2024	50.00	50.01	49.95	49.95	49.13	0.28%	270
Jul 24, 2024	50.02	50.02	49.81	49.81	48.99	-0.44%	454
Jul 23, 2024	50.14	50.15	50.03	50.03	49.20	-0.02%	3,054
Jul 22, 2024	50.03	50.03	50.03	50.03	49.21	-0.03%	4
Jul 19, 2024	50.05	50.05	50.05	50.05	49.23	-0.27%	238
Jul 18, 2024	50.19	50.19	50.19	50.19	49.36	-0.34%	7
Jul 17, 2024	50.36	50.36	50.36	50.36	49.53	0.07%	2
Jul 16, 2024	50.25	50.32	50.25	50.32	49.49	0.42%	3,867
Jul 15, 2024	50.11	50.11	50.11	50.11	49.28	-0.41%	28
Jul 12, 2024	50.31	50.31	50.31	50.31	49.49	0.33%	12
Jul 11, 2024	50.15	50.15	50.15	50.15	49.32	0.53%	30,086
Jul 10, 2024	49.88	49.89	49.88	49.89	49.07	0.18%	974
Jul 9, 2024	49.80	49.80	49.80	49.80	48.98	-0.17%	2
Jul 8, 2024	49.88	49.88	49.88	49.88	49.06	0.04%	3
Jul 5, 2024	49.86	49.86	49.86	49.86	49.04	0.56%	-
Jul 3, 2024	49.58	49.58	49.58	49.58	48.77	0.68%	57
Jul 2, 2024	49.21	49.25	49.21	49.25	48.44	0.53%	948