ZFS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 24, 2024	13.81	13.81	13.81	13.81	13.81	-	200
Dec 23, 2024	13.81	13.81	13.81	13.81	13.81	0.07%	6,500
Dec 20, 2024	13.81	13.81	13.80	13.80	13.80	0.15%	6,700
Dec 19, 2024	13.79	13.79	13.78	13.78	13.78	-0.14%	6,100
Dec 18, 2024	13.82	13.83	13.80	13.80	13.80	-0.22%	6,625
Dec 17, 2024	13.83	13.83	13.82	13.83	13.83	0.07%	3,925
Dec 16, 2024	13.82	13.82	13.80	13.82	13.82	-	7,911
Dec 13, 2024	13.81	13.82	13.81	13.82	13.82	-0.07%	19,500
Dec 12, 2024	13.83	13.83	13.82	13.83	13.83	-	3,100
Dec 11, 2024	13.84	13.84	13.83	13.83	13.83	-0.22%	3,400
Dec 10, 2024	13.85	13.86	13.85	13.86	13.86	0.07%	2,200
Dec 9, 2024	13.85	13.85	13.85	13.85	13.85	-0.07%	1,600
Dec 6, 2024	13.86	13.87	13.86	13.86	13.86	0.36%	7,100
Dec 5, 2024	13.81	13.81	13.81	13.81	13.81	-0.07%	700
Dec 4, 2024	13.80	13.82	13.80	13.82	13.82	0.14%	3,001
Dec 3, 2024	13.80	13.80	13.79	13.80	13.80	0.07%	8,300
Dec 2, 2024	13.79	13.79	13.79	13.79	13.79	-0.07%	600
Nov 29, 2024	13.77	13.80	13.77	13.80	13.80	0.36%	12,900
Nov 28, 2024	13.75	13.75	13.75	13.75	13.75	-	400
Nov 27, 2024	13.75	13.75	13.75	13.75	13.75	-	200
Nov 26, 2024	13.76	13.76	13.75	13.75	13.73	-	2,000
Nov 25, 2024	13.75	13.75	13.75	13.75	13.73	0.29%	1,530
Nov 22, 2024	13.69	13.71	13.69	13.71	13.68	0.07%	8,800
Nov 21, 2024	13.71	13.71	13.70	13.70	13.68	-0.15%	19,733
Nov 20, 2024	13.72	13.72	13.72	13.72	13.70	-0.22%	1,600
Nov 19, 2024	13.75	13.76	13.75	13.75	13.73	-0.15%	10,706
Nov 18, 2024	13.75	13.77	13.75	13.77	13.74	-	7,900
Nov 15, 2024	13.78	13.78	13.77	13.77	13.74	0.07%	3,800
Nov 14, 2024	13.76	13.77	13.76	13.76	13.73	0.07%	7,800
Nov 13, 2024	13.77	13.78	13.75	13.75	13.73	-0.07%	2,431
Nov 12, 2024	13.75	13.76	13.75	13.76	13.73	-0.15%	27,200
Nov 11, 2024	13.78	13.78	13.78	13.78	13.75	-0.07%	300
Nov 8, 2024	13.78	13.79	13.78	13.79	13.76	0.15%	17,100
Nov 7, 2024	13.77	13.77	13.77	13.77	13.74	0.07%	9,000
Nov 6, 2024	13.76	13.76	13.76	13.76	13.73	-	-
Nov 5, 2024	13.76	13.76	13.75	13.76	13.73	-0.07%	2,301
Nov 4, 2024	13.78	13.78	13.76	13.77	13.74	-	10,200
Nov 1, 2024	13.77	13.77	13.77	13.77	13.74	-	-
Oct 31, 2024	13.78	13.78	13.77	13.77	13.74	0.07%	2,200
Oct 30, 2024	13.77	13.77	13.76	13.76	13.73	-0.22%	14,800
Oct 29, 2024	13.79	13.79	13.78	13.79	13.74	-	9,800
Oct 28, 2024	13.79	13.79	13.79	13.79	13.74	-	5,100
Oct 25, 2024	13.80	13.80	13.79	13.79	13.76	-	33,200
Oct 24, 2024	13.80	13.80	13.79	13.79	13.76	-0.07%	7,500
Oct 23, 2024	13.80	13.80	13.79	13.80	13.77	0.07%	19,400
Oct 22, 2024	13.80	13.80	13.79	13.79	13.76	-	6,400
Oct 21, 2024	13.81	13.81	13.79	13.79	13.76	-0.22%	17,200
Oct 18, 2024	13.82	13.82	13.82	13.82	13.79	0.07%	6,800
Oct 17, 2024	13.81	13.81	13.80	13.81	13.78	-0.07%	12,500
Oct 16, 2024	13.82	13.82	13.82	13.82	13.79	0.07%	3,800
Oct 15, 2024	13.80	13.81	13.80	13.81	13.78	0.22%	6,649
Oct 11, 2024	13.77	13.78	13.77	13.78	13.76	0.07%	14,300
Oct 10, 2024	13.75	13.77	13.75	13.77	13.74	0.22%	9,849
Oct 9, 2024	13.73	13.74	13.72	13.74	13.72	0.07%	6,900
Oct 8, 2024	13.74	13.74	13.73	13.73	13.71	-	3,000
Oct 7, 2024	13.72	13.73	13.72	13.73	13.71	-0.22%	400
Oct 4, 2024	13.76	13.76	13.76	13.76	13.74	-0.29%	1,600
Oct 3, 2024	13.80	13.80	13.80	13.80	13.77	-0.14%	331
Oct 2, 2024	13.84	13.84	13.82	13.82	13.79	-0.14%	5,737
Oct 1, 2024	13.85	13.85	13.84	13.84	13.81	-	9,800
Sep 30, 2024	13.84	13.84	13.84	13.84	13.84	-	1,300
Sep 27, 2024	13.84	13.84	13.84	13.84	13.84	-	27,905
Sep 26, 2024	13.85	13.85	13.84	13.84	13.81	-0.22%	1,700
Sep 25, 2024	13.87	13.87	13.87	13.87	13.84	-	-
Sep 24, 2024	13.86	13.87	13.86	13.87	13.84	-	1,100
Sep 23, 2024	13.87	13.87	13.87	13.87	13.84	-	-
Sep 20, 2024	13.87	13.87	13.86	13.87	13.84	-	7,300
Sep 19, 2024	13.86	13.87	13.85	13.87	13.84	0.07%	23,607
Sep 18, 2024	13.86	13.86	13.86	13.86	13.83	-	5,200
Sep 17, 2024	13.87	13.87	13.85	13.86	13.83	-0.07%	1,900
Sep 16, 2024	13.87	13.87	13.87	13.87	13.84	0.14%	1,700
Sep 13, 2024	13.85	13.86	13.85	13.85	13.82	0.07%	4,900
Sep 12, 2024	13.84	13.84	13.84	13.84	13.81	0.07%	-
Sep 11, 2024	13.83	13.83	13.83	13.83	13.81	-0.07%	1,502
Sep 10, 2024	13.83	13.84	13.83	13.84	13.81	0.07%	1,600
Sep 9, 2024	13.81	13.83	13.81	13.83	13.80	0.22%	11,100
Sep 6, 2024	13.81	13.82	13.80	13.80	13.78	-	18,515
Sep 5, 2024	13.78	13.80	13.78	13.80	13.77	0.22%	7,800
Sep 4, 2024	13.78	13.78	13.77	13.77	13.75	0.22%	3,000
Sep 3, 2024	13.74	13.74	13.74	13.74	13.71	0.15%	2,500
Aug 30, 2024	13.71	13.73	13.71	13.72	13.70	0.07%	6,406
Aug 29, 2024	13.73	13.73	13.71	13.71	13.69	-0.36%	2,143
Aug 28, 2024	13.76	13.76	13.76	13.76	13.71	-0.07%	1,543
Aug 27, 2024	13.77	13.77	13.77	13.77	13.74	-	300
Aug 26, 2024	13.77	13.77	13.77	13.77	13.74	-	2,000
Aug 23, 2024	13.76	13.77	13.76	13.77	13.74	0.15%	8,100
Aug 22, 2024	13.74	13.75	13.74	13.75	13.72	-0.07%	4,000
Aug 21, 2024	13.75	13.77	13.75	13.76	13.74	0.07%	9,500
Aug 20, 2024	13.75	13.76	13.75	13.75	13.73	0.07%	13,303
Aug 19, 2024	13.74	13.74	13.74	13.74	13.72	-	500
Aug 16, 2024	13.74	13.75	13.74	13.74	13.72	0.07%	1,200
Aug 15, 2024	13.73	13.74	13.73	13.73	13.71	-0.22%	2,900
Aug 14, 2024	13.75	13.76	13.75	13.76	13.74	0.07%	2,600
Aug 13, 2024	13.75	13.76	13.74	13.75	13.73	0.07%	5,318
Aug 12, 2024	13.72	13.74	13.72	13.74	13.72	0.07%	5,900
Aug 9, 2024	13.73	13.73	13.73	13.73	13.71	0.15%	5,300
Aug 8, 2024	13.71	13.71	13.71	13.71	13.68	-	7,824
Aug 7, 2024	13.72	13.72	13.71	13.71	13.69	-0.15%	15,000
Aug 6, 2024	13.76	13.76	13.73	13.73	13.70	-0.15%	3,000
Aug 2, 2024	13.75	13.75	13.75	13.75	13.73	0.59%	3,700