ZPS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 24, 2024	12.32	12.34	12.32	12.34	12.34	0.08%	3,200
Dec 23, 2024	12.33	12.33	12.33	12.33	12.33	-	3,900
Dec 20, 2024	12.33	12.33	12.31	12.33	12.33	0.24%	11,200
Dec 19, 2024	12.31	12.31	12.29	12.30	12.30	-0.16%	9,600
Dec 18, 2024	12.34	12.35	12.32	12.32	12.32	-0.16%	5,025
Dec 17, 2024	12.35	12.35	12.34	12.34	12.34	-	19,100
Dec 16, 2024	12.34	12.34	12.32	12.34	12.34	0.08%	5,400
Dec 13, 2024	12.34	12.34	12.33	12.33	12.33	-0.16%	4,700
Dec 12, 2024	12.35	12.36	12.34	12.35	12.35	-0.08%	11,500
Dec 11, 2024	12.37	12.37	12.36	12.36	12.36	-0.16%	13,300
Dec 10, 2024	12.38	12.39	12.38	12.38	12.38	-	4,400
Dec 9, 2024	12.38	12.38	12.38	12.38	12.38	-	6,000
Dec 6, 2024	12.37	12.39	12.37	12.38	12.38	0.41%	9,231
Dec 5, 2024	12.33	12.34	12.33	12.33	12.33	0.16%	22,005
Dec 4, 2024	12.31	12.31	12.31	12.31	12.31	-0.08%	100
Dec 3, 2024	12.32	12.32	12.32	12.32	12.32	0.16%	3,900
Dec 2, 2024	12.31	12.31	12.30	12.30	12.30	-0.16%	5,200
Nov 29, 2024	12.28	12.32	12.28	12.32	12.32	0.49%	4,523
Nov 28, 2024	12.26	12.27	12.26	12.26	12.26	-0.08%	3,500
Nov 27, 2024	12.27	12.27	12.27	12.27	12.27	-	6,300
Nov 26, 2024	12.28	12.28	12.27	12.27	12.24	0.16%	5,133
Nov 25, 2024	12.25	12.25	12.25	12.25	12.22	0.25%	3,323
Nov 22, 2024	12.20	12.22	12.20	12.22	12.19	0.08%	4,500
Nov 21, 2024	12.23	12.23	12.21	12.21	12.18	-0.33%	3,113
Nov 20, 2024	12.25	12.26	12.25	12.25	12.22	-0.16%	13,112
Nov 19, 2024	12.27	12.27	12.27	12.27	12.24	-0.08%	10,500
Nov 18, 2024	12.28	12.28	12.28	12.28	12.25	-	1,800
Nov 15, 2024	12.27	12.28	12.27	12.28	12.25	0.08%	1,228
Nov 14, 2024	12.27	12.27	12.27	12.27	12.24	-	1,206
Nov 13, 2024	12.29	12.30	12.27	12.27	12.24	-	3,000
Nov 12, 2024	12.27	12.28	12.27	12.27	12.24	-0.32%	2,900
Nov 11, 2024	12.31	12.31	12.31	12.31	12.27	-	500
Nov 8, 2024	12.32	12.32	12.30	12.31	12.28	0.08%	5,039
Nov 7, 2024	12.30	12.30	12.29	12.30	12.27	0.24%	3,300
Nov 6, 2024	12.27	12.27	12.27	12.27	12.24	-0.08%	1,100
Nov 5, 2024	12.28	12.28	12.28	12.28	12.25	-0.08%	1,001
Nov 4, 2024	12.29	12.30	12.29	12.29	12.26	-	2,700
Nov 1, 2024	12.31	12.31	12.28	12.29	12.26	-0.08%	8,300
Oct 31, 2024	12.29	12.30	12.28	12.30	12.27	-	1,141
Oct 30, 2024	12.30	12.30	12.30	12.30	12.26	-0.16%	1,200
Oct 29, 2024	12.31	12.32	12.31	12.32	12.26	0.08%	8,500
Oct 28, 2024	12.32	12.32	12.30	12.31	12.25	-0.08%	1,700
Oct 25, 2024	12.34	12.34	12.31	12.32	12.25	-	6,900
Oct 24, 2024	12.31	12.32	12.31	12.32	12.26	0.08%	1,400
Oct 23, 2024	12.33	12.33	12.31	12.31	12.25	-0.16%	900
Oct 22, 2024	12.33	12.33	12.33	12.33	12.27	0.08%	-
Oct 21, 2024	12.34	12.34	12.32	12.32	12.26	-0.16%	3,100
Oct 18, 2024	12.34	12.34	12.34	12.34	12.28	0.08%	-
Oct 17, 2024	12.33	12.33	12.33	12.33	12.27	-0.08%	3,700
Oct 16, 2024	12.34	12.34	12.34	12.34	12.28	-	605
Oct 15, 2024	12.34	12.34	12.34	12.34	12.27	0.24%	1,200
Oct 11, 2024	12.30	12.32	12.30	12.31	12.25	0.08%	3,000
Oct 10, 2024	12.28	12.30	12.28	12.30	12.24	0.41%	12,800
Oct 9, 2024	12.26	12.28	12.25	12.25	12.19	-0.16%	3,418
Oct 8, 2024	12.26	12.28	12.26	12.27	12.21	-	7,100
Oct 7, 2024	12.27	12.27	12.27	12.27	12.21	-0.16%	9,115
Oct 4, 2024	12.29	12.29	12.29	12.29	12.23	-0.41%	500
Oct 3, 2024	12.35	12.35	12.33	12.34	12.27	-0.16%	4,906
Oct 2, 2024	12.37	12.37	12.36	12.36	12.30	-0.16%	5,600
Oct 1, 2024	12.38	12.38	12.38	12.38	12.32	-	11,800
Sep 30, 2024	12.38	12.38	12.38	12.38	12.32	0.08%	9,700
Sep 27, 2024	12.37	12.38	12.37	12.37	12.31	-0.16%	3,000
Sep 26, 2024	12.39	12.39	12.39	12.39	12.30	-	-
Sep 25, 2024	12.39	12.39	12.39	12.39	12.30	-0.16%	5,900
Sep 24, 2024	12.41	12.41	12.41	12.41	12.32	-	10,117
Sep 23, 2024	12.41	12.41	12.41	12.41	12.32	-	6,300
Sep 20, 2024	12.40	12.41	12.40	12.41	12.32	0.08%	2,710
Sep 19, 2024	12.40	12.40	12.40	12.40	12.31	0.08%	1,100
Sep 18, 2024	12.39	12.40	12.39	12.39	12.30	-	12,100
Sep 17, 2024	12.40	12.40	12.39	12.39	12.30	-0.16%	521
Sep 16, 2024	12.42	12.42	12.41	12.41	12.32	0.16%	1,807
Sep 13, 2024	12.39	12.40	12.39	12.39	12.30	0.24%	7,600
Sep 12, 2024	12.36	12.36	12.36	12.36	12.27	-0.08%	600
Sep 11, 2024	12.37	12.37	12.37	12.37	12.28	-	700
Sep 10, 2024	12.37	12.38	12.37	12.37	12.28	0.08%	7,300
Sep 9, 2024	12.36	12.36	12.36	12.36	12.27	0.24%	323
Sep 6, 2024	12.33	12.33	12.33	12.33	12.24	-	400
Sep 5, 2024	12.33	12.33	12.33	12.33	12.24	0.08%	401
Sep 4, 2024	12.32	12.32	12.32	12.32	12.23	0.41%	4,000
Sep 3, 2024	12.28	12.28	12.27	12.27	12.18	0.16%	4,638
Aug 30, 2024	12.26	12.27	12.25	12.25	12.16	-0.08%	8,000
Aug 29, 2024	12.27	12.27	12.25	12.26	12.17	-0.41%	36,400
Aug 28, 2024	12.31	12.31	12.31	12.31	12.19	-	1,200
Aug 27, 2024	12.30	12.31	12.30	12.31	12.19	-	4,109
Aug 26, 2024	12.31	12.31	12.30	12.31	12.19	-0.08%	15,317
Aug 23, 2024	12.31	12.32	12.31	12.32	12.20	0.24%	4,600
Aug 22, 2024	12.28	12.29	12.28	12.29	12.17	-0.08%	46,000
Aug 21, 2024	12.30	12.30	12.30	12.30	12.18	0.08%	2,100
Aug 20, 2024	12.29	12.30	12.29	12.29	12.17	0.08%	6,600
Aug 19, 2024	12.29	12.29	12.28	12.28	12.16	-0.08%	1,431
Aug 16, 2024	12.28	12.29	12.27	12.29	12.17	-0.16%	5,310
Aug 15, 2024	12.31	12.31	12.31	12.31	12.19	-	-
Aug 14, 2024	12.31	12.31	12.31	12.31	12.19	0.16%	2,200
Aug 13, 2024	12.30	12.30	12.29	12.29	12.17	0.16%	11,300
Aug 12, 2024	12.27	12.27	12.27	12.27	12.15	0.08%	1,700
Aug 9, 2024	12.26	12.26	12.26	12.26	12.14	0.16%	3,300
Aug 8, 2024	12.24	12.24	12.24	12.24	12.12	-0.08%	112
Aug 7, 2024	12.26	12.26	12.25	12.25	12.13	-0.16%	1,505
Aug 6, 2024	12.31	12.31	12.27	12.27	12.15	-0.24%	8,500
Aug 2, 2024	12.32	12.32	12.30	12.30	12.18	0.49%	5,900