ZTEN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	51.82	51.86	51.78	51.85	51.85	0.03%	3,138
Feb 19, 2026	51.73	51.83	51.73	51.83	51.83	0.10%	965
Feb 18, 2026	51.78	51.78	51.77	51.78	51.78	-0.10%	1,100
Feb 17, 2026	51.81	51.83	51.81	51.83	51.83	0.09%	697
Feb 13, 2026	51.76	51.82	51.73	51.78	51.78	0.35%	6,023
Feb 12, 2026	51.51	51.62	51.51	51.60	51.60	0.44%	2,115
Feb 11, 2026	51.36	51.43	51.35	51.38	51.38	-0.09%	4,596
Feb 10, 2026	51.50	51.50	51.42	51.42	51.42	0.24%	2,722
Feb 9, 2026	51.31	51.31	51.30	51.30	51.30	-0.01%	2,089
Feb 6, 2026	51.23	51.30	51.20	51.30	51.30	0.01%	2,820
Feb 5, 2026	51.17	51.30	51.17	51.30	51.30	0.52%	3,444
Feb 4, 2026	51.02	51.04	51.02	51.03	51.03	-0.13%	1,773
Feb 3, 2026	51.05	51.10	50.99	51.10	51.10	0.03%	3,522
Feb 2, 2026	51.16	51.16	51.08	51.08	51.08	-0.14%	1,363
Jan 30, 2026	51.15	51.22	51.15	51.16	51.16	-0.04%	3,296
Jan 29, 2026	51.08	51.18	51.08	51.18	51.18	-0.37%	930
Jan 28, 2026	51.36	51.37	51.36	51.37	51.16	-0.06%	824
Jan 27, 2026	51.51	51.51	51.40	51.40	51.19	-0.08%	2,215
Jan 26, 2026	51.44	51.44	51.44	51.44	51.23	0.06%	16
Jan 23, 2026	51.39	51.41	51.39	51.41	51.20	0.16%	207
Jan 22, 2026	51.31	51.39	51.31	51.33	51.12	0.06%	763
Jan 21, 2026	51.13	51.30	51.13	51.30	51.09	0.53%	8,217
Jan 20, 2026	51.03	51.15	51.03	51.03	50.82	-0.63%	749
Jan 16, 2026	51.45	51.45	51.36	51.36	51.14	-0.19%	3,714
Jan 15, 2026	51.52	51.52	51.45	51.45	51.24	-0.17%	2,854
Jan 14, 2026	51.47	51.54	51.47	51.54	51.32	0.18%	4,183
Jan 13, 2026	51.43	51.47	51.43	51.45	51.23	0.20%	1,461
Jan 12, 2026	51.33	51.36	51.33	51.34	51.13	-0.15%	1,669
Jan 9, 2026	51.43	51.43	51.39	51.42	51.20	0.19%	609
Jan 8, 2026	51.29	51.32	51.28	51.32	51.10	-0.20%	3,938
Jan 7, 2026	51.41	51.46	51.41	51.42	51.21	0.06%	957
Jan 6, 2026	51.32	51.39	51.32	51.39	51.18	0.06%	1,048
Jan 5, 2026	51.34	51.40	51.29	51.36	51.15	0.26%	11,678
Jan 2, 2026	51.26	51.26	51.21	51.23	51.02	-0.15%	917
Dec 31, 2025	51.37	51.40	51.31	51.31	51.09	-0.31%	2,439
Dec 30, 2025	51.42	51.50	51.40	51.47	51.25	-0.49%	2,521
Dec 29, 2025	51.66	51.72	51.64	51.72	51.29	0.11%	2,189
Dec 26, 2025	51.67	51.71	51.61	51.67	51.24	0.07%	2,955
Dec 24, 2025	51.53	51.63	51.53	51.63	51.21	0.38%	1,861
Dec 23, 2025	51.31	51.44	51.31	51.44	51.01	0.12%	3,251
Dec 22, 2025	51.41	51.42	51.36	51.37	50.95	-0.06%	4,933
Dec 19, 2025	51.47	51.47	51.40	51.40	50.98	-0.17%	2,994
Dec 18, 2025	51.52	51.52	51.43	51.49	51.07	0.29%	1,074
Dec 17, 2025	51.39	51.39	51.32	51.34	50.92	-0.05%	3,536
Dec 16, 2025	51.37	51.37	51.37	51.37	50.94	0.20%	56
Dec 15, 2025	51.35	51.35	51.26	51.26	50.84	0.03%	1,688
Dec 12, 2025	51.28	51.28	51.24	51.25	50.82	-0.34%	574
Dec 11, 2025	51.58	51.58	51.42	51.42	51.00	-0.11%	678
Dec 10, 2025	51.30	51.51	51.29	51.48	51.05	0.41%	2,630
Dec 9, 2025	51.24	51.27	51.23	51.27	50.85	-0.11%	540