ZTEN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 24, 2026	50.97	51.02	50.97	50.98	50.98	0.05%	1,731
Apr 23, 2026	50.83	50.95	50.83	50.95	50.95	-0.24%	643
Apr 22, 2026	51.14	51.14	51.08	51.08	51.08	0.24%	424
Apr 21, 2026	51.03	51.03	50.95	50.95	50.95	-0.41%	1,041
Apr 20, 2026	51.16	51.17	51.13	51.17	51.16	-0.01%	2,791
Apr 17, 2026	51.19	51.26	51.16	51.17	51.17	0.53%	2,992
Apr 16, 2026	51.00	51.03	50.88	50.90	50.90	-0.43%	2,748
Apr 15, 2026	51.06	51.13	51.06	51.12	51.12	0.06%	9,663
Apr 14, 2026	51.03	51.09	51.02	51.09	51.08	0.24%	3,777
Apr 13, 2026	50.79	50.97	50.79	50.96	50.96	0.41%	931
Apr 10, 2026	50.89	50.89	50.75	50.75	50.75	-0.29%	1,046
Apr 9, 2026	50.82	50.97	50.82	50.90	50.90	0.10%	9,010
Apr 8, 2026	51.01	51.01	50.80	50.85	50.85	0.37%	3,122
Apr 7, 2026	50.49	50.66	50.44	50.66	50.66	0.22%	1,354
Apr 6, 2026	50.66	50.66	50.55	50.55	50.55	-0.26%	1,013
Apr 2, 2026	50.61	50.70	50.61	50.68	50.68	0.42%	4,461
Apr 1, 2026	50.46	50.58	50.46	50.47	50.47	0.04%	3,860
Mar 31, 2026	50.33	50.45	50.31	50.45	50.45	0.69%	2,157
Mar 30, 2026	50.20	50.20	50.10	50.10	50.10	0.19%	6,225
Mar 27, 2026	49.93	50.09	49.93	50.01	49.80	-0.18%	3,513
Mar 26, 2026	50.37	50.37	50.10	50.10	49.89	-0.90%	6,425
Mar 25, 2026	50.61	50.62	50.55	50.55	50.34	0.41%	8,268
Mar 24, 2026	50.25	50.38	50.25	50.35	50.14	-0.28%	2,671
Mar 23, 2026	50.26	50.53	50.26	50.49	50.28	0.77%	5,865
Mar 20, 2026	50.27	50.31	50.10	50.10	49.89	-1.19%	3,487
Mar 19, 2026	50.61	50.71	50.56	50.71	50.50	0.16%	1,073
Mar 18, 2026	50.77	50.77	50.63	50.63	50.42	-0.42%	1,113
Mar 17, 2026	50.79	50.88	50.79	50.84	50.63	0.47%	2,794
Mar 16, 2026	50.61	50.65	50.57	50.60	50.39	0.62%	1,726
Mar 13, 2026	50.64	50.66	50.29	50.29	50.08	-0.38%	6,625
Mar 12, 2026	50.76	50.76	50.45	50.48	50.27	-0.60%	6,806
Mar 11, 2026	50.91	50.91	50.79	50.79	50.58	-0.74%	1,631
Mar 10, 2026	51.26	51.39	51.17	51.17	50.95	-0.45%	8,115
Mar 9, 2026	51.07	51.41	51.04	51.39	51.18	0.46%	6,663
Mar 6, 2026	51.16	51.29	51.16	51.16	50.95	-0.24%	1,120
Mar 5, 2026	51.29	51.29	51.21	51.28	51.07	-0.46%	2,956
Mar 4, 2026	51.49	51.60	51.49	51.52	51.31	0.04%	4,711
Mar 3, 2026	51.16	51.55	51.16	51.50	51.29	0.04%	8,256
Mar 2, 2026	51.44	51.50	51.41	51.48	51.26	-0.48%	7,607
Feb 27, 2026	51.71	51.77	51.70	51.72	51.51	0.10%	3,594
Feb 26, 2026	51.64	51.67	51.62	51.67	51.46	-0.33%	1,027
Feb 25, 2026	51.84	51.92	51.84	51.85	51.42	-0.09%	7,649
Feb 24, 2026	51.84	51.92	51.84	51.89	51.47	-0.04%	5,934
Feb 23, 2026	51.85	51.96	51.85	51.91	51.49	0.12%	7,747
Feb 20, 2026	51.82	51.86	51.78	51.85	51.43	0.03%	3,138
Feb 19, 2026	51.73	51.83	51.73	51.83	51.41	0.10%	965
Feb 18, 2026	51.78	51.78	51.77	51.78	51.35	-0.10%	1,100
Feb 17, 2026	51.81	51.83	51.81	51.83	51.40	0.09%	697
Feb 13, 2026	51.76	51.82	51.73	51.78	51.36	0.35%	6,023
Feb 12, 2026	51.51	51.62	51.51	51.60	51.18	0.44%	2,115