ZPL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 24, 2024	12.48	12.52	12.46	12.52	12.52	-0.16%	3,033
Dec 23, 2024	12.59	12.59	12.54	12.54	12.54	-0.48%	2,700
Dec 20, 2024	12.54	12.61	12.54	12.60	12.60	0.80%	11,600
Dec 19, 2024	12.53	12.53	12.46	12.50	12.50	-2.04%	27,830
Dec 18, 2024	12.85	12.85	12.73	12.76	12.76	-0.55%	3,700
Dec 17, 2024	12.81	12.86	12.81	12.83	12.83	0.39%	5,200
Dec 16, 2024	12.77	12.78	12.69	12.78	12.78	-	4,616
Dec 13, 2024	12.81	12.81	12.76	12.78	12.78	-0.39%	9,300
Dec 12, 2024	12.84	12.85	12.81	12.83	12.83	-0.62%	25,149
Dec 11, 2024	13.00	13.00	12.86	12.91	12.91	-0.39%	16,614
Dec 10, 2024	12.91	12.99	12.91	12.96	12.96	-0.15%	2,624
Dec 9, 2024	13.06	13.06	12.95	12.98	12.98	-0.76%	4,500
Dec 6, 2024	13.07	13.08	13.05	13.08	13.08	1.00%	4,410
Dec 5, 2024	12.92	12.96	12.91	12.95	12.95	-0.08%	20,202
Dec 4, 2024	12.81	12.96	12.81	12.96	12.96	0.62%	11,319
Dec 3, 2024	12.96	12.96	12.88	12.88	12.88	-1.00%	12,400
Dec 2, 2024	12.84	13.03	12.84	13.01	13.01	0.08%	38,222
Nov 29, 2024	12.87	13.00	12.82	13.00	13.00	2.12%	20,700
Nov 28, 2024	12.74	12.74	12.69	12.73	12.73	0.47%	3,115
Nov 27, 2024	12.62	12.71	12.62	12.67	12.67	0.16%	2,700
Nov 26, 2024	12.61	12.65	12.61	12.65	12.61	0.64%	3,905
Nov 25, 2024	12.56	12.58	12.54	12.57	12.53	1.62%	12,900
Nov 22, 2024	12.25	12.37	12.25	12.37	12.33	0.81%	19,700
Nov 21, 2024	12.36	12.38	12.27	12.27	12.23	-0.81%	32,506
Nov 20, 2024	12.35	12.43	12.35	12.37	12.33	-0.80%	22,509
Nov 19, 2024	12.53	12.55	12.47	12.47	12.43	-0.80%	45,300
Nov 18, 2024	12.55	12.57	12.50	12.57	12.53	-0.32%	23,812
Nov 15, 2024	12.60	12.64	12.53	12.61	12.57	-0.08%	20,800
Nov 14, 2024	12.68	12.68	12.61	12.62	12.58	0.40%	13,242
Nov 13, 2024	12.74	12.75	12.56	12.57	12.53	-0.79%	28,000
Nov 12, 2024	12.76	12.77	12.64	12.67	12.63	-0.78%	29,343
Nov 11, 2024	12.77	12.80	12.77	12.77	12.73	-0.39%	9,445
Nov 8, 2024	12.78	12.85	12.78	12.82	12.78	0.87%	25,300
Nov 7, 2024	12.63	12.72	12.63	12.71	12.67	1.52%	17,300
Nov 6, 2024	12.43	12.52	12.43	12.52	12.48	-0.63%	24,900
Nov 5, 2024	12.55	12.61	12.50	12.60	12.56	0.16%	26,531
Nov 4, 2024	12.59	12.59	12.50	12.58	12.54	0.96%	18,923
Nov 1, 2024	12.59	12.59	12.44	12.46	12.42	-0.88%	19,403
Oct 31, 2024	12.55	12.57	12.50	12.57	12.53	0.64%	7,300
Oct 30, 2024	12.54	12.55	12.48	12.49	12.45	0.32%	15,712
Oct 29, 2024	12.36	12.45	12.35	12.45	12.37	0.32%	17,204
Oct 28, 2024	12.45	12.45	12.38	12.41	12.33	0.08%	4,409
Oct 25, 2024	12.49	12.49	12.40	12.40	12.36	-0.32%	3,400
Oct 24, 2024	12.38	12.44	12.35	12.44	12.40	0.89%	14,513
Oct 23, 2024	12.35	12.38	12.33	12.33	12.29	-0.72%	12,100
Oct 22, 2024	12.41	12.42	12.37	12.42	12.38	0.08%	11,200
Oct 21, 2024	12.47	12.47	12.40	12.41	12.37	-1.12%	17,600
Oct 18, 2024	12.55	12.55	12.55	12.55	12.51	0.32%	1,200
Oct 17, 2024	12.57	12.57	12.50	12.51	12.47	-1.03%	7,802
Oct 16, 2024	12.67	12.67	12.62	12.64	12.60	0.72%	4,200
Oct 15, 2024	12.50	12.55	12.49	12.55	12.51	1.05%	20,303
Oct 11, 2024	12.37	12.42	12.36	12.42	12.38	0.08%	4,900
Oct 10, 2024	12.39	12.41	12.37	12.41	12.37	0.08%	11,200
Oct 9, 2024	12.38	12.41	12.37	12.40	12.36	-0.08%	12,824
Oct 8, 2024	12.37	12.43	12.37	12.41	12.37	0.16%	4,600
Oct 7, 2024	12.37	12.40	12.34	12.39	12.35	-0.48%	13,535
Oct 4, 2024	12.44	12.45	12.42	12.45	12.41	-0.72%	16,716
Oct 3, 2024	12.61	12.61	12.54	12.54	12.50	-1.03%	40,541
Oct 2, 2024	12.69	12.69	12.67	12.67	12.63	-1.09%	16,423
Oct 1, 2024	12.85	12.87	12.80	12.81	12.77	-0.08%	10,401
Sep 30, 2024	12.80	12.83	12.79	12.82	12.78	-0.08%	44,900
Sep 27, 2024	12.75	12.83	12.75	12.83	12.79	0.86%	5,200
Sep 26, 2024	12.75	12.75	12.70	12.72	12.64	-	9,936
Sep 25, 2024	12.75	12.76	12.72	12.72	12.64	-0.78%	16,527
Sep 24, 2024	12.76	12.82	12.76	12.82	12.74	-0.16%	14,000
Sep 23, 2024	12.75	12.86	12.74	12.84	12.76	-0.08%	19,335
Sep 20, 2024	12.85	12.86	12.80	12.85	12.77	0.16%	11,100
Sep 19, 2024	12.81	12.84	12.79	12.83	12.75	-0.16%	36,300
Sep 18, 2024	12.91	12.95	12.85	12.85	12.77	-0.46%	40,337
Sep 17, 2024	12.98	12.98	12.90	12.91	12.83	-0.39%	5,018
Sep 16, 2024	12.92	12.99	12.92	12.96	12.88	0.31%	2,900
Sep 13, 2024	12.93	12.93	12.92	12.92	12.84	0.23%	4,900
Sep 12, 2024	12.89	12.91	12.87	12.89	12.81	-0.08%	18,321
Sep 11, 2024	12.91	12.92	12.90	12.90	12.81	-0.15%	2,700
Sep 10, 2024	12.85	12.94	12.85	12.92	12.84	0.39%	12,045
Sep 9, 2024	12.75	12.87	12.75	12.87	12.79	0.63%	4,829
Sep 6, 2024	12.76	12.88	12.76	12.79	12.71	-0.16%	18,300
Sep 5, 2024	12.79	12.84	12.79	12.81	12.73	0.08%	3,400
Sep 4, 2024	12.75	12.80	12.73	12.80	12.72	0.95%	35,039
Sep 3, 2024	12.63	12.68	12.63	12.68	12.60	1.20%	7,400
Aug 30, 2024	12.62	12.64	12.53	12.53	12.45	-0.63%	10,300
Aug 29, 2024	12.60	12.62	12.60	12.61	12.53	-1.02%	4,609
Aug 28, 2024	12.77	12.77	12.74	12.74	12.62	-0.47%	1,600
Aug 27, 2024	12.72	12.80	12.72	12.80	12.68	-	9,200
Aug 26, 2024	12.78	12.83	12.78	12.80	12.67	-0.47%	3,814
Aug 23, 2024	12.82	12.87	12.82	12.86	12.74	0.55%	27,100
Aug 22, 2024	12.82	12.82	12.75	12.79	12.67	-0.62%	36,500
Aug 21, 2024	12.88	12.90	12.81	12.87	12.75	-0.08%	20,200
Aug 20, 2024	12.86	12.89	12.86	12.88	12.76	0.78%	4,017
Aug 19, 2024	12.75	12.79	12.75	12.78	12.66	-	6,900
Aug 16, 2024	12.73	12.78	12.73	12.78	12.66	0.24%	346
Aug 15, 2024	12.70	12.75	12.70	12.75	12.63	-0.62%	6,120
Aug 14, 2024	12.80	12.85	12.80	12.83	12.71	0.39%	9,400
Aug 13, 2024	12.77	12.78	12.71	12.78	12.66	0.55%	8,000
Aug 12, 2024	12.65	12.71	12.63	12.71	12.59	0.24%	4,800
Aug 9, 2024	12.67	12.68	12.66	12.68	12.56	1.12%	26,430
Aug 8, 2024	12.53	12.55	12.50	12.54	12.42	-0.16%	25,400
Aug 7, 2024	12.53	12.58	12.49	12.56	12.44	-0.55%	13,029
Aug 6, 2024	12.80	12.80	12.63	12.63	12.51	-1.41%	14,037
Aug 2, 2024	12.80	12.83	12.79	12.81	12.69	1.10%	10,122