ZSML Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 29, 2025	45.53	45.55	45.35	45.40	45.40	-0.29%	2,081
Jan 28, 2025	46.27	46.27	45.48	45.53	45.53	0.40%	5,812
Jan 27, 2025	45.44	45.44	45.35	45.35	45.35	-0.11%	500
Jan 24, 2025	45.44	45.45	45.40	45.40	45.40	-0.26%	2,304
Jan 23, 2025	45.52	45.52	45.52	45.52	45.52	-	-
Jan 22, 2025	45.83	45.84	45.51	45.52	45.52	-0.46%	2,400
Jan 21, 2025	45.00	45.73	45.00	45.73	45.73	1.31%	1,304
Jan 20, 2025	45.47	45.47	45.14	45.14	45.14	-0.27%	3,036
Jan 17, 2025	45.26	45.26	45.26	45.26	45.26	0.78%	1,404
Jan 16, 2025	44.84	44.96	44.84	44.91	44.91	0.65%	1,810
Jan 15, 2025	44.84	44.84	44.60	44.62	44.62	1.41%	941
Jan 14, 2025	43.88	44.00	43.84	44.00	44.00	1.31%	1,225
Jan 13, 2025	43.00	43.43	43.00	43.43	43.43	0.09%	1,200
Jan 10, 2025	43.41	43.53	43.39	43.39	43.39	-1.70%	1,040
Jan 9, 2025	44.41	44.41	44.14	44.14	44.14	0.09%	600
Jan 8, 2025	43.57	44.10	43.57	44.10	44.10	0.59%	1,821
Jan 7, 2025	44.00	44.00	43.84	43.84	43.84	-0.81%	2,312
Jan 6, 2025	44.68	44.84	44.20	44.20	44.20	-1.07%	2,721
Jan 3, 2025	44.92	44.92	44.43	44.68	44.68	1.55%	600
Jan 2, 2025	44.60	44.60	43.98	44.00	44.00	-0.32%	5,000
Dec 31, 2024	44.14	44.14	44.14	44.14	44.14	0.23%	422
Dec 30, 2024	44.61	44.61	44.04	44.04	44.04	-0.88%	544
Dec 27, 2024	44.44	44.44	44.35	44.43	44.29	-0.40%	424
Dec 24, 2024	44.04	44.61	44.04	44.61	44.47	0.68%	1,118
Dec 23, 2024	44.40	44.40	44.23	44.31	44.17	-0.23%	2,200
Dec 20, 2024	44.50	44.50	44.41	44.41	44.27	0.11%	500
Dec 19, 2024	44.50	44.50	44.36	44.36	44.22	-0.31%	621
Dec 18, 2024	45.00	45.00	44.50	44.50	44.36	-3.28%	4,147
Dec 17, 2024	46.07	46.17	45.97	46.01	45.87	-0.82%	1,500
Dec 16, 2024	46.48	46.53	46.39	46.39	46.24	0.41%	3,813
Dec 13, 2024	46.25	46.25	46.20	46.20	46.05	-0.88%	317
Dec 12, 2024	46.60	46.61	46.60	46.61	46.46	-0.28%	831
Dec 11, 2024	47.11	47.11	46.66	46.74	46.59	0.73%	2,417
Dec 10, 2024	46.59	46.73	46.40	46.40	46.25	-0.51%	2,400
Dec 9, 2024	46.44	46.64	46.44	46.64	46.49	0.32%	525
Dec 6, 2024	47.60	47.60	46.49	46.49	46.34	0.76%	641
Dec 5, 2024	46.70	46.70	46.14	46.14	45.99	-1.37%	3,332
Dec 4, 2024	46.93	46.93	46.78	46.78	46.63	-0.11%	2,112
Dec 3, 2024	47.06	47.06	46.83	46.83	46.68	-0.57%	2,518
Dec 2, 2024	47.83	47.83	47.10	47.10	46.95	-0.15%	1,427
Nov 29, 2024	46.86	47.17	46.76	47.17	47.02	0.38%	5,117
Nov 28, 2024	47.10	47.16	46.94	46.99	46.84	0.45%	5,632
Nov 27, 2024	47.70	47.70	46.78	46.78	46.63	-0.34%	4,900
Nov 26, 2024	47.15	47.25	46.88	46.94	46.79	-0.47%	3,000
Nov 25, 2024	47.24	47.55	47.05	47.16	47.01	1.90%	3,800
Nov 22, 2024	46.05	46.28	46.01	46.28	46.13	1.80%	500
Nov 21, 2024	45.15	45.52	44.98	45.46	45.32	2.16%	2,942
Nov 20, 2024	44.76	44.76	44.50	44.50	44.36	-0.31%	500
Nov 19, 2024	44.74	44.74	44.15	44.64	44.50	-0.18%	1,200
Nov 18, 2024	45.39	45.39	44.72	44.72	44.58	-0.51%	2,023
Nov 15, 2024	45.38	45.38	44.85	44.95	44.81	-0.53%	8,800
Nov 14, 2024	45.98	45.98	45.18	45.19	45.05	-1.29%	2,800
Nov 13, 2024	46.99	46.99	45.68	45.78	45.64	-0.09%	5,230
Nov 12, 2024	46.52	46.52	45.82	45.82	45.68	-1.44%	2,300
Nov 11, 2024	46.53	46.67	46.40	46.49	46.34	1.66%	11,900
Nov 8, 2024	45.73	45.86	45.73	45.73	45.58	0.84%	5,233
Nov 7, 2024	45.55	45.59	45.33	45.35	45.21	-1.20%	4,200
Nov 6, 2024	44.84	45.90	44.84	45.90	45.76	7.75%	7,232
Nov 5, 2024	42.60	42.60	42.60	42.60	42.47	0.85%	112
Nov 4, 2024	42.24	42.24	42.24	42.24	42.11	0.09%	300
Nov 1, 2024	42.55	42.55	42.20	42.20	42.07	0.43%	4,900
Oct 31, 2024	42.91	42.91	42.02	42.02	41.89	-1.38%	2,012
Oct 30, 2024	42.61	42.61	42.61	42.61	42.48	-	-
Oct 29, 2024	42.37	42.61	42.37	42.61	42.47	-0.23%	2,412
Oct 28, 2024	42.84	42.84	42.60	42.71	42.58	1.28%	6,300
Oct 25, 2024	42.17	42.17	42.17	42.17	42.04	0.09%	-
Oct 24, 2024	42.30	42.30	42.07	42.13	42.00	0.31%	700
Oct 23, 2024	42.25	42.25	42.00	42.00	41.87	-0.59%	900
Oct 22, 2024	42.27	42.31	42.25	42.25	42.12	-0.56%	1,410
Oct 21, 2024	43.00	43.00	42.49	42.49	42.36	-1.55%	1,415
Oct 18, 2024	43.28	43.28	43.16	43.16	43.02	-0.28%	2,300
Oct 17, 2024	43.12	43.28	43.05	43.28	43.14	0.09%	2,044
Oct 16, 2024	43.44	43.44	43.24	43.24	43.10	0.89%	1,700
Oct 15, 2024	42.00	43.09	42.00	42.86	42.72	1.40%	3,000
Oct 11, 2024	42.26	42.28	42.25	42.27	42.14	2.13%	5,010
Oct 10, 2024	41.60	41.60	41.34	41.39	41.26	-0.74%	3,100
Oct 9, 2024	41.68	41.70	41.68	41.70	41.57	0.72%	2,031
Oct 8, 2024	41.03	41.45	41.03	41.40	41.27	0.12%	1,407
Oct 7, 2024	41.48	41.48	41.35	41.35	41.22	0.02%	603
Oct 4, 2024	41.32	41.34	41.32	41.34	41.21	0.95%	535
Oct 3, 2024	40.79	40.95	40.79	40.95	40.82	-0.56%	2,001
Oct 2, 2024	41.18	41.18	41.18	41.18	41.05	-	-
Oct 1, 2024	41.73	41.73	41.18	41.18	41.05	-1.25%	2,300
Sep 30, 2024	41.70	41.92	41.70	41.70	41.57	0.24%	1,900
Sep 27, 2024	41.86	41.86	41.60	41.60	41.47	0.39%	845
Sep 26, 2024	41.44	41.44	41.44	41.44	41.17	0.66%	201
Sep 25, 2024	41.36	41.36	41.17	41.17	40.90	-0.96%	928
Sep 24, 2024	41.85	41.85	41.57	41.57	41.30	-0.53%	1,022
Sep 23, 2024	41.79	41.79	41.79	41.79	41.52	-0.31%	215
Sep 20, 2024	42.08	42.19	41.92	41.92	41.65	-0.85%	2,100
Sep 19, 2024	43.09	43.09	42.27	42.28	42.00	0.71%	1,400
Sep 18, 2024	42.40	42.40	41.98	41.98	41.71	0.99%	404
Sep 17, 2024	41.36	41.60	41.36	41.57	41.29	0.90%	1,600
Sep 16, 2024	41.20	41.20	41.20	41.20	40.93	0.54%	317
Sep 13, 2024	40.98	40.98	40.98	40.98	40.71	1.97%	300
Sep 12, 2024	40.19	40.19	40.19	40.19	39.93	1.75%	200
Sep 11, 2024	39.47	39.50	39.00	39.50	39.24	0.05%	5,300
Sep 10, 2024	39.51	39.51	39.44	39.48	39.22	-0.05%	7,304
Sep 9, 2024	39.50	39.50	39.50	39.50	39.24	-0.75%	200
Sep 6, 2024	40.01	40.01	39.80	39.80	39.54	-0.72%	533