ETR:ZSRI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	33.52	33.52	33.52	33.52	-	0.16%	299
Sep 22, 2026	33.36	33.57	33.36	33.47	33.47	0.57%	299
Sep 21, 2026	33.06	33.30	33.06	33.28	33.28	1.32%	350
Sep 18, 2026	33.05	33.05	32.82	32.84	32.84	-0.80%	4,727
Sep 17, 2026	33.07	33.17	33.07	33.11	33.11	0.68%	16
Sep 16, 2026	32.77	32.88	32.77	32.88	32.88	0.86%	13
Sep 15, 2026	32.54	32.65	32.41	32.60	32.60	-0.09%	1,161
Sep 14, 2026	32.77	32.81	32.63	32.63	32.63	-0.65%	76,628
Sep 11, 2026	32.85	33.08	32.85	32.85	32.85	0.32%	3,313
Sep 10, 2026	33.05	33.05	32.73	32.74	32.74	-0.92%	3,548
Sep 9, 2026	33.38	33.38	33.05	33.05	33.05	-1.37%	1,101
Sep 8, 2026	33.41	33.52	33.41	33.51	33.51	-0.01%	52
Sep 7, 2026	33.49	33.55	33.47	33.51	33.51	-0.10%	829
Sep 4, 2026	33.43	33.58	33.43	33.55	33.55	0.06%	103
Sep 3, 2026	33.41	33.53	33.41	33.53	33.53	0.48%	2,825
Sep 2, 2026	33.49	33.49	33.29	33.37	33.37	-0.45%	169
Sep 1, 2026	33.79	33.81	33.52	33.52	33.52	-0.43%	6,691
Aug 31, 2026	33.96	33.96	33.66	33.66	33.66	-0.91%	4,529
Aug 28, 2026	34.02	34.02	33.93	33.97	33.97	0.46%	24,393
Aug 27, 2026	34.02	34.02	33.82	33.82	33.82	-0.66%	9,313
Aug 26, 2026	34.13	34.14	34.04	34.04	34.04	-0.09%	459
Aug 25, 2026	34.04	34.12	34.01	34.07	34.07	0.41%	1,017
Aug 24, 2026	33.84	33.95	33.84	33.93	33.93	0.35%	124
Aug 21, 2026	33.58	33.81	33.58	33.81	33.81	0.87%	1,325
Aug 20, 2026	33.54	33.58	33.50	33.52	33.52	-	3,110
Aug 19, 2026	33.54	33.55	33.51	33.52	33.52	-0.09%	321
Aug 18, 2026	33.68	33.68	33.55	33.55	33.55	-0.64%	-
Aug 17, 2026	33.95	33.95	33.77	33.77	33.77	-0.41%	1,290
Aug 14, 2026	34.01	34.01	33.91	33.91	33.91	-0.32%	695
Aug 13, 2026	34.05	34.05	34.02	34.02	34.02	-	1,173
Aug 12, 2026	34.02	34.06	33.97	34.02	34.02	0.15%	1,294
Aug 11, 2026	34.03	34.09	33.97	33.97	33.97	-0.15%	91
Aug 10, 2026	34.09	34.10	33.98	34.02	34.02	-0.22%	477
Aug 7, 2026	34.02	34.18	34.02	34.09	34.09	0.28%	571
Aug 6, 2026	33.98	34.02	33.98	34.00	34.00	0.34%	606
Aug 5, 2026	33.92	33.92	33.82	33.88	33.88	0.40%	1,846
Aug 4, 2026	33.66	33.78	33.55	33.75	33.75	0.72%	358
Aug 3, 2026	33.51	33.52	33.44	33.51	33.51	0.34%	992
Jul 31, 2026	33.65	33.65	33.39	33.39	33.39	-0.28%	868
Jul 30, 2026	33.25	33.56	33.25	33.49	33.49	0.80%	500
Jul 29, 2026	33.45	33.45	33.22	33.22	33.22	-0.66%	-
Jul 28, 2026	33.29	33.44	33.29	33.44	33.44	0.66%	770
Jul 27, 2026	33.57	33.58	33.22	33.22	33.22	-0.27%	1,512
Jul 24, 2026	33.03	33.31	33.03	33.31	33.31	0.92%	504
Jul 23, 2026	33.16	33.16	32.90	33.01	33.01	-0.95%	1,727
Jul 22, 2026	32.99	33.32	32.99	33.32	33.32	0.47%	280
Jul 21, 2026	33.09	33.17	33.02	33.17	33.17	0.42%	837
Jul 20, 2026	33.09	33.15	33.03	33.03	33.03	-0.50%	2,316
Jul 17, 2026	33.21	33.21	33.11	33.19	33.19	-0.39%	466
Jul 16, 2026	33.24	33.32	33.05	33.32	33.32	0.12%	684