ZTEN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 24, 2025	49.55	49.56	49.47	49.52	49.52	0.19%	3,357
Jan 23, 2025	49.37	49.43	49.37	49.43	49.43	-0.11%	456
Jan 22, 2025	49.61	49.61	49.48	49.48	49.48	-0.32%	130
Jan 21, 2025	49.64	49.64	49.64	49.64	49.64	0.48%	479
Jan 17, 2025	49.42	49.44	49.40	49.40	49.40	0.09%	487
Jan 16, 2025	49.44	49.44	49.36	49.36	49.36	0.24%	261
Jan 15, 2025	49.27	49.27	49.24	49.24	49.24	1.12%	307
Jan 14, 2025	48.66	48.70	48.66	48.70	48.70	0.05%	481
Jan 13, 2025	48.70	48.70	48.66	48.67	48.67	-0.28%	654
Jan 10, 2025	48.89	48.94	48.81	48.81	48.81	-0.71%	1,395
Jan 8, 2025	49.13	49.16	49.12	49.16	49.16	0.15%	631
Jan 7, 2025	49.08	49.08	49.08	49.08	49.08	-0.47%	218
Jan 6, 2025	49.36	49.36	49.31	49.31	49.31	-0.20%	252
Jan 3, 2025	49.56	49.56	49.41	49.41	49.41	-0.25%	461
Jan 2, 2025	49.60	49.70	49.54	49.54	49.54	0.02%	533
Dec 31, 2024	49.72	49.75	49.52	49.53	49.53	-0.27%	1,892
Dec 30, 2024	49.59	49.66	49.58	49.66	49.66	0.03%	35,315
Dec 27, 2024	49.77	49.77	49.65	49.65	49.43	-0.35%	4,288
Dec 26, 2024	49.82	49.82	49.82	49.82	49.60	0.12%	131
Dec 24, 2024	49.55	49.76	49.55	49.76	49.54	0.18%	104
Dec 23, 2024	49.67	49.67	49.67	49.67	49.45	-0.28%	112
Dec 20, 2024	49.81	49.81	49.81	49.81	49.59	0.43%	8