ZSB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 29, 2025	48.75	48.75	48.75	48.75	48.75	0.08%	320
Jan 28, 2025	48.67	48.71	48.67	48.71	48.71	0.06%	11,402
Jan 27, 2025	48.68	48.68	48.68	48.68	48.68	0.27%	226
Jan 24, 2025	48.54	48.58	48.53	48.55	48.55	0.10%	3,000
Jan 23, 2025	48.49	48.50	48.49	48.50	48.50	-0.16%	11,600
Jan 22, 2025	48.55	48.58	48.55	48.58	48.58	0.06%	3,600
Jan 21, 2025	48.55	48.55	48.55	48.55	48.55	-0.08%	200
Jan 20, 2025	48.59	48.59	48.59	48.59	48.59	0.19%	629
Jan 17, 2025	48.50	48.50	48.50	48.50	48.50	-	-
Jan 16, 2025	48.48	48.50	48.45	48.50	48.50	0.39%	1,013
Jan 15, 2025	48.31	48.31	48.31	48.31	48.31	0.19%	200
Jan 14, 2025	48.16	48.22	48.16	48.22	48.22	-	1,100
Jan 13, 2025	48.25	48.25	48.22	48.22	48.22	-0.21%	500
Jan 10, 2025	48.32	48.32	48.32	48.32	48.32	-0.35%	200
Jan 9, 2025	48.49	48.49	48.49	48.49	48.49	-	100
Jan 8, 2025	48.49	48.49	48.49	48.49	48.49	0.06%	116
Jan 7, 2025	48.49	48.49	48.46	48.46	48.46	-0.10%	200
Jan 6, 2025	48.54	48.54	48.51	48.51	48.51	-0.02%	510
Jan 3, 2025	48.56	48.56	48.52	48.52	48.52	-	502
Jan 2, 2025	48.51	48.52	48.51	48.52	48.52	0.02%	427
Dec 31, 2024	48.52	48.52	48.51	48.51	48.51	0.12%	300
Dec 30, 2024	48.45	48.45	48.45	48.45	48.45	-0.68%	603
Dec 27, 2024	48.76	48.78	48.75	48.78	48.41	0.12%	521
Dec 24, 2024	48.72	48.72	48.72	48.72	48.35	-0.02%	600
Dec 23, 2024	48.73	48.73	48.73	48.73	48.36	0.27%	200
Dec 20, 2024	48.60	48.60	48.60	48.60	48.23	-	-
Dec 19, 2024	48.61	48.61	48.60	48.60	48.23	-0.16%	400
Dec 18, 2024	48.66	48.68	48.66	48.68	48.31	-0.25%	200
Dec 17, 2024	48.80	48.80	48.80	48.80	48.43	0.16%	1,300
Dec 16, 2024	48.72	48.72	48.72	48.72	48.35	0.02%	501
Dec 13, 2024	48.73	48.73	48.71	48.71	48.34	-0.04%	400
Dec 12, 2024	48.80	48.80	48.73	48.73	48.36	-0.14%	600
Dec 11, 2024	48.90	48.90	48.80	48.80	48.43	-0.12%	4,500
Dec 10, 2024	48.83	48.88	48.83	48.86	48.49	-0.06%	900
Dec 9, 2024	48.89	48.89	48.89	48.89	48.52	-0.04%	2,302
Dec 6, 2024	48.85	48.91	48.85	48.91	48.54	0.47%	500
Dec 5, 2024	48.68	48.68	48.68	48.68	48.31	-0.06%	404
Dec 4, 2024	48.71	48.71	48.71	48.71	48.34	0.08%	100
Dec 3, 2024	48.65	48.67	48.65	48.67	48.30	-0.02%	2,010
Dec 2, 2024	48.68	48.68	48.68	48.68	48.31	0.41%	-
Nov 29, 2024	48.48	48.48	48.48	48.48	48.11	0.06%	-
Nov 28, 2024	48.45	48.45	48.45	48.45	48.08	-0.08%	-
Nov 27, 2024	48.48	48.50	48.48	48.49	48.12	0.31%	800
Nov 26, 2024	48.34	48.34	48.34	48.34	47.97	0.12%	-
Nov 25, 2024	48.28	48.28	48.28	48.28	47.91	0.25%	1,945
Nov 22, 2024	48.16	48.16	48.16	48.16	47.79	-0.19%	-
Nov 21, 2024	48.25	48.25	48.25	48.25	47.88	-0.04%	831
Nov 20, 2024	48.27	48.27	48.27	48.27	47.90	-0.27%	201
Nov 19, 2024	48.40	48.40	48.40	48.40	48.03	-0.06%	202
Nov 18, 2024	48.36	48.43	48.36	48.43	48.06	0.12%	711
Nov 15, 2024	48.37	48.37	48.37	48.37	48.00	-0.12%	-
Nov 14, 2024	48.42	48.43	48.42	48.43	48.06	0.10%	1,800
Nov 13, 2024	48.38	48.38	48.37	48.38	48.01	-0.21%	3,500
Nov 12, 2024	48.48	48.48	48.48	48.48	48.11	-0.02%	-
Nov 11, 2024	48.49	48.49	48.49	48.49	48.12	-0.04%	-
Nov 8, 2024	48.45	48.51	48.45	48.51	48.14	0.23%	1,600
Nov 7, 2024	48.40	48.40	48.40	48.40	48.03	0.27%	1,201
Nov 6, 2024	48.27	48.27	48.27	48.27	47.90	-0.04%	117
Nov 5, 2024	48.29	48.29	48.29	48.29	47.92	-0.21%	111
Nov 4, 2024	48.46	48.46	48.39	48.39	48.02	-0.02%	207
Nov 1, 2024	48.40	48.40	48.40	48.40	48.03	-0.02%	102
Oct 31, 2024	48.38	48.44	48.38	48.41	48.04	0.10%	1,147
Oct 30, 2024	48.40	48.43	48.36	48.36	47.99	-0.10%	1,700
Oct 29, 2024	48.36	48.41	48.36	48.41	48.04	0.06%	1,604
Oct 28, 2024	48.40	48.40	48.38	48.38	48.01	0.04%	3,100
Oct 25, 2024	48.40	48.40	48.36	48.36	47.99	-0.08%	900
Oct 24, 2024	48.40	48.40	48.40	48.40	48.03	-0.08%	432
Oct 23, 2024	48.42	48.44	48.42	48.44	48.07	0.10%	200
Oct 22, 2024	48.46	48.46	48.39	48.39	48.02	-0.08%	1,202
Oct 21, 2024	48.49	48.49	48.39	48.43	48.06	-0.14%	1,004
Oct 18, 2024	48.50	48.50	48.50	48.50	48.13	0.08%	-
Oct 17, 2024	48.47	48.47	48.46	48.46	48.09	-0.10%	1,000
Oct 16, 2024	48.52	48.52	48.51	48.51	48.14	0.31%	7,010
Oct 15, 2024	48.36	48.36	48.36	48.36	47.99	-0.06%	-
Oct 11, 2024	48.33	48.39	48.33	48.39	48.02	0.39%	3,200
Oct 10, 2024	48.20	48.20	48.20	48.20	47.83	0.08%	-
Oct 9, 2024	48.17	48.18	48.16	48.16	47.79	-	410
Oct 8, 2024	48.15	48.16	48.15	48.16	47.79	-0.04%	407
Oct 7, 2024	48.16	48.18	48.14	48.18	47.81	-0.08%	1,408
Oct 4, 2024	48.26	48.26	48.22	48.22	47.85	-0.41%	200
Oct 3, 2024	48.42	48.42	48.42	48.42	48.05	-0.12%	5,307
Oct 2, 2024	48.51	48.51	48.48	48.48	48.11	-0.10%	302
Oct 1, 2024	48.53	48.53	48.53	48.53	48.16	-0.02%	200
Sep 30, 2024	48.55	48.55	48.54	48.54	48.17	-0.12%	600
Sep 27, 2024	48.51	48.60	48.51	48.60	48.23	-0.49%	1,207
Sep 26, 2024	48.84	48.84	48.84	48.84	48.10	-0.12%	1,100
Sep 25, 2024	48.90	48.90	48.90	48.90	48.16	-0.02%	-
Sep 24, 2024	48.91	48.91	48.91	48.91	48.17	0.08%	300
Sep 23, 2024	48.89	48.89	48.87	48.87	48.13	0.02%	909
Sep 20, 2024	48.86	48.86	48.86	48.86	48.12	0.08%	211
Sep 19, 2024	48.82	48.82	48.82	48.82	48.08	-	-
Sep 18, 2024	48.82	48.82	48.82	48.82	48.08	-0.02%	228
Sep 17, 2024	48.93	48.93	48.83	48.83	48.09	-0.14%	5,700
Sep 16, 2024	48.92	48.92	48.90	48.90	48.16	0.31%	1,100
Sep 13, 2024	48.75	48.75	48.75	48.75	48.01	-0.04%	-
Sep 12, 2024	48.77	48.77	48.77	48.77	48.03	0.12%	300
Sep 11, 2024	48.74	48.74	48.71	48.71	47.97	0.04%	1,700
Sep 10, 2024	48.69	48.69	48.69	48.69	47.95	-0.02%	-
Sep 9, 2024	48.66	48.70	48.66	48.70	47.96	0.27%	300
Sep 6, 2024	48.57	48.57	48.57	48.57	47.84	-0.02%	-