ZFS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 28, 2025	13.87	13.88	13.87	13.88	13.88	-	8,000
Jan 27, 2025	13.87	13.88	13.87	13.88	13.88	0.22%	6,001
Jan 24, 2025	13.85	13.85	13.85	13.85	13.85	0.14%	8,900
Jan 23, 2025	13.84	13.84	13.83	13.83	13.83	-	1,701
Jan 22, 2025	13.85	13.85	13.83	13.83	13.83	-0.14%	2,200
Jan 21, 2025	13.84	13.85	13.84	13.85	13.85	0.07%	25,600
Jan 20, 2025	13.85	13.85	13.84	13.84	13.84	-	6,100
Jan 17, 2025	13.83	13.84	13.83	13.84	13.84	0.07%	15,100
Jan 16, 2025	13.82	13.83	13.82	13.83	13.83	0.29%	5,400
Jan 15, 2025	13.78	13.79	13.78	13.79	13.79	0.29%	9,400
Jan 14, 2025	13.75	13.75	13.74	13.75	13.75	-0.07%	3,000
Jan 13, 2025	13.76	13.76	13.75	13.76	13.76	-0.15%	24,600
Jan 10, 2025	13.79	13.79	13.78	13.78	13.78	-0.29%	27,029
Jan 9, 2025	13.83	13.83	13.81	13.82	13.82	-	13,300
Jan 8, 2025	13.82	13.83	13.82	13.82	13.82	-	9,626
Jan 7, 2025	13.83	13.83	13.82	13.82	13.82	-0.14%	4,600
Jan 6, 2025	13.84	13.84	13.84	13.84	13.84	0.07%	700
Jan 3, 2025	13.84	13.84	13.83	13.83	13.83	-	900
Jan 2, 2025	13.83	13.83	13.83	13.83	13.83	-	6,000
Dec 31, 2024	13.83	13.83	13.83	13.83	13.83	0.14%	100
Dec 30, 2024	13.82	13.82	13.81	13.81	13.81	-0.07%	5,700
Dec 27, 2024	13.80	13.83	13.80	13.82	13.80	0.07%	52,647
Dec 24, 2024	13.81	13.81	13.81	13.81	13.78	-	200
Dec 23, 2024	13.81	13.81	13.81	13.81	13.79	0.07%	6,500
Dec 20, 2024	13.81	13.81	13.80	13.80	13.78	0.15%	6,700
Dec 19, 2024	13.79	13.79	13.78	13.78	13.76	-0.14%	6,100
Dec 18, 2024	13.82	13.83	13.80	13.80	13.78	-0.22%	6,625
Dec 17, 2024	13.83	13.83	13.82	13.83	13.80	0.07%	3,925
Dec 16, 2024	13.82	13.82	13.80	13.82	13.80	-	7,911
Dec 13, 2024	13.81	13.82	13.81	13.82	13.80	-0.07%	19,500
Dec 12, 2024	13.83	13.83	13.82	13.83	13.80	-	3,100
Dec 11, 2024	13.84	13.84	13.83	13.83	13.80	-0.22%	3,400
Dec 10, 2024	13.85	13.86	13.85	13.86	13.83	0.07%	2,200
Dec 9, 2024	13.85	13.85	13.85	13.85	13.82	-0.07%	1,600
Dec 6, 2024	13.86	13.87	13.86	13.86	13.83	0.36%	7,100
Dec 5, 2024	13.81	13.81	13.81	13.81	13.79	-0.07%	700
Dec 4, 2024	13.80	13.82	13.80	13.82	13.80	0.14%	3,001
Dec 3, 2024	13.80	13.80	13.79	13.80	13.77	0.07%	8,300
Dec 2, 2024	13.79	13.79	13.79	13.79	13.77	-0.07%	600
Nov 29, 2024	13.77	13.80	13.77	13.80	13.78	0.36%	12,900
Nov 28, 2024	13.75	13.75	13.75	13.75	13.73	-	200
Nov 27, 2024	13.75	13.75	13.75	13.75	13.73	-	200
Nov 26, 2024	13.76	13.76	13.75	13.75	13.70	-	2,000
Nov 25, 2024	13.75	13.75	13.75	13.75	13.70	0.29%	1,530
Nov 22, 2024	13.69	13.71	13.69	13.71	13.66	0.07%	8,800
Nov 21, 2024	13.71	13.71	13.70	13.70	13.65	-0.15%	19,733
Nov 20, 2024	13.72	13.72	13.72	13.72	13.67	-0.22%	1,600
Nov 19, 2024	13.75	13.76	13.75	13.75	13.70	-0.15%	10,706
Nov 18, 2024	13.75	13.77	13.75	13.77	13.72	-	7,900
Nov 15, 2024	13.78	13.78	13.77	13.77	13.72	0.07%	3,800
Nov 14, 2024	13.76	13.77	13.76	13.76	13.71	0.07%	7,800
Nov 13, 2024	13.77	13.78	13.75	13.75	13.70	-0.07%	2,431
Nov 12, 2024	13.75	13.76	13.75	13.76	13.71	-0.15%	27,200
Nov 11, 2024	13.78	13.78	13.78	13.78	13.73	-0.07%	300
Nov 8, 2024	13.78	13.79	13.78	13.79	13.74	0.15%	17,100
Nov 7, 2024	13.77	13.77	13.77	13.77	13.72	0.07%	9,000
Nov 6, 2024	13.76	13.76	13.76	13.76	13.74	-	-
Nov 5, 2024	13.76	13.76	13.75	13.76	13.71	-0.07%	2,301
Nov 4, 2024	13.78	13.78	13.76	13.77	13.72	-	10,200
Nov 1, 2024	13.77	13.77	13.77	13.77	13.75	-	-
Oct 31, 2024	13.78	13.78	13.77	13.77	13.72	0.07%	2,200
Oct 30, 2024	13.77	13.77	13.76	13.76	13.71	-0.22%	14,800
Oct 29, 2024	13.79	13.79	13.78	13.79	13.72	-	9,800
Oct 28, 2024	13.79	13.79	13.79	13.79	13.72	-	5,100
Oct 25, 2024	13.80	13.80	13.79	13.79	13.72	-	33,200
Oct 24, 2024	13.80	13.80	13.79	13.79	13.72	-0.07%	7,500
Oct 23, 2024	13.80	13.80	13.79	13.80	13.73	0.07%	19,400
Oct 22, 2024	13.80	13.80	13.79	13.79	13.72	-	6,400
Oct 21, 2024	13.81	13.81	13.79	13.79	13.72	-0.22%	17,200
Oct 18, 2024	13.82	13.82	13.82	13.82	13.74	0.07%	6,800
Oct 17, 2024	13.81	13.81	13.80	13.81	13.74	-0.07%	12,500
Oct 16, 2024	13.82	13.82	13.82	13.82	13.74	0.07%	3,800
Oct 15, 2024	13.80	13.81	13.80	13.81	13.74	0.22%	6,649
Oct 11, 2024	13.77	13.78	13.77	13.78	13.71	0.07%	14,300
Oct 10, 2024	13.75	13.77	13.75	13.77	13.69	0.22%	9,849
Oct 9, 2024	13.73	13.74	13.72	13.74	13.67	0.07%	6,900
Oct 8, 2024	13.74	13.74	13.73	13.73	13.66	-	3,000
Oct 7, 2024	13.72	13.73	13.72	13.73	13.66	-0.22%	400
Oct 4, 2024	13.76	13.76	13.76	13.76	13.69	-0.29%	1,600
Oct 3, 2024	13.80	13.80	13.80	13.80	13.72	-0.14%	331
Oct 2, 2024	13.84	13.84	13.82	13.82	13.74	-0.14%	5,737
Oct 1, 2024	13.85	13.85	13.84	13.84	13.76	-	9,800
Sep 30, 2024	13.84	13.84	13.84	13.84	13.76	-	1,300
Sep 27, 2024	13.84	13.84	13.84	13.84	13.76	-	27,905
Sep 26, 2024	13.85	13.85	13.84	13.84	13.74	-0.22%	1,700
Sep 25, 2024	13.87	13.87	13.87	13.87	13.79	-	-
Sep 24, 2024	13.86	13.87	13.86	13.87	13.76	-	1,100
Sep 23, 2024	13.87	13.87	13.87	13.87	13.79	-	-
Sep 20, 2024	13.87	13.87	13.86	13.87	13.76	-	7,300
Sep 19, 2024	13.86	13.87	13.85	13.87	13.76	0.07%	23,607
Sep 18, 2024	13.86	13.86	13.86	13.86	13.76	-	5,200
Sep 17, 2024	13.87	13.87	13.85	13.86	13.75	-0.07%	1,900
Sep 16, 2024	13.87	13.87	13.87	13.87	13.77	0.14%	1,700
Sep 13, 2024	13.85	13.86	13.85	13.85	13.75	0.07%	4,900
Sep 12, 2024	13.84	13.84	13.84	13.84	13.77	0.07%	-
Sep 11, 2024	13.83	13.83	13.83	13.83	13.73	-0.07%	1,502
Sep 10, 2024	13.83	13.84	13.83	13.84	13.74	0.07%	1,600
Sep 9, 2024	13.81	13.83	13.81	13.83	13.73	0.22%	11,100
Sep 6, 2024	13.81	13.82	13.80	13.80	13.70	-	18,515
Sep 5, 2024	13.78	13.80	13.78	13.80	13.70	0.22%	7,800