ZSML Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 24, 2024	44.04	44.61	44.04	44.61	44.61	0.68%	1,118
Dec 23, 2024	44.40	44.40	44.23	44.31	44.31	-0.23%	2,200
Dec 20, 2024	44.50	44.50	44.41	44.41	44.41	0.11%	500
Dec 19, 2024	44.50	44.50	44.36	44.36	44.36	-0.31%	621
Dec 18, 2024	45.00	45.00	44.50	44.50	44.50	-3.28%	4,147
Dec 17, 2024	46.07	46.17	45.97	46.01	46.01	-0.82%	1,500
Dec 16, 2024	46.48	46.53	46.39	46.39	46.39	0.41%	3,813
Dec 13, 2024	46.25	46.25	46.20	46.20	46.20	-0.88%	317
Dec 12, 2024	46.60	46.61	46.60	46.61	46.61	-0.28%	831
Dec 11, 2024	47.11	47.11	46.66	46.74	46.74	0.73%	2,417
Dec 10, 2024	46.59	46.73	46.40	46.40	46.40	-0.51%	2,400
Dec 9, 2024	46.44	46.64	46.44	46.64	46.64	0.32%	525
Dec 6, 2024	47.60	47.60	46.49	46.49	46.49	0.76%	641
Dec 5, 2024	46.70	46.70	46.14	46.14	46.14	-1.37%	3,332
Dec 4, 2024	46.93	46.93	46.78	46.78	46.78	-0.11%	2,112
Dec 3, 2024	47.06	47.06	46.83	46.83	46.83	-0.57%	2,518
Dec 2, 2024	47.83	47.83	47.10	47.10	47.10	-0.15%	1,427
Nov 29, 2024	46.86	47.17	46.76	47.17	47.17	0.38%	5,117
Nov 28, 2024	47.10	47.16	46.94	46.99	46.99	0.45%	5,632
Nov 27, 2024	47.70	47.70	46.78	46.78	46.78	-0.34%	4,900
Nov 26, 2024	47.15	47.25	46.88	46.94	46.94	-0.47%	3,000
Nov 25, 2024	47.24	47.55	47.05	47.16	47.16	1.90%	3,800
Nov 22, 2024	46.05	46.28	46.01	46.28	46.28	1.80%	500
Nov 21, 2024	45.15	45.52	44.98	45.46	45.46	2.16%	2,942
Nov 20, 2024	44.76	44.76	44.50	44.50	44.50	-0.31%	500
Nov 19, 2024	44.74	44.74	44.15	44.64	44.64	-0.18%	1,200
Nov 18, 2024	45.39	45.39	44.72	44.72	44.72	-0.51%	2,023
Nov 15, 2024	45.38	45.38	44.85	44.95	44.95	-0.53%	8,800
Nov 14, 2024	45.98	45.98	45.18	45.19	45.19	-1.29%	2,800
Nov 13, 2024	46.99	46.99	45.68	45.78	45.78	-0.09%	5,230
Nov 12, 2024	46.52	46.52	45.82	45.82	45.82	-1.44%	2,300
Nov 11, 2024	46.53	46.67	46.40	46.49	46.49	1.66%	11,900
Nov 8, 2024	45.73	45.86	45.73	45.73	45.73	0.84%	5,233
Nov 7, 2024	45.55	45.59	45.33	45.35	45.35	-1.20%	4,200
Nov 6, 2024	44.84	45.90	44.84	45.90	45.90	7.75%	7,232
Nov 5, 2024	42.60	42.60	42.60	42.60	42.60	0.85%	112
Nov 4, 2024	42.24	42.24	42.24	42.24	42.24	0.09%	300
Nov 1, 2024	42.55	42.55	42.20	42.20	42.20	0.43%	4,900
Oct 31, 2024	42.91	42.91	42.02	42.02	42.02	-1.38%	2,012
Oct 30, 2024	42.61	42.61	42.61	42.61	42.61	-	-
Oct 29, 2024	42.37	42.61	42.37	42.61	42.61	-0.23%	2,412
Oct 28, 2024	42.84	42.84	42.60	42.71	42.71	1.28%	6,300
Oct 25, 2024	42.17	42.17	42.17	42.17	42.17	0.09%	-
Oct 24, 2024	42.30	42.30	42.07	42.13	42.13	0.31%	700
Oct 23, 2024	42.25	42.25	42.00	42.00	42.00	-0.59%	900
Oct 22, 2024	42.27	42.31	42.25	42.25	42.25	-0.56%	1,410
Oct 21, 2024	43.00	43.00	42.49	42.49	42.49	-1.55%	1,415
Oct 18, 2024	43.28	43.28	43.16	43.16	43.16	-0.28%	2,300
Oct 17, 2024	43.12	43.28	43.05	43.28	43.28	0.09%	2,044
Oct 16, 2024	43.44	43.44	43.24	43.24	43.24	0.89%	1,700
Oct 15, 2024	42.00	43.09	42.00	42.86	42.86	1.40%	3,000
Oct 11, 2024	42.26	42.28	42.25	42.27	42.27	2.13%	5,010
Oct 10, 2024	41.60	41.60	41.34	41.39	41.39	-0.74%	3,100
Oct 9, 2024	41.68	41.70	41.68	41.70	41.70	0.72%	2,031
Oct 8, 2024	41.03	41.45	41.03	41.40	41.40	0.12%	1,407
Oct 7, 2024	41.48	41.48	41.35	41.35	41.35	0.02%	603
Oct 4, 2024	41.32	41.34	41.32	41.34	41.34	0.95%	535
Oct 3, 2024	40.79	40.95	40.79	40.95	40.95	-0.56%	2,001
Oct 2, 2024	41.18	41.18	41.18	41.18	41.18	-	-
Oct 1, 2024	41.73	41.73	41.18	41.18	41.18	-1.25%	2,300
Sep 30, 2024	41.70	41.92	41.70	41.70	41.70	0.24%	1,900
Sep 27, 2024	41.86	41.86	41.60	41.60	41.60	0.39%	845
Sep 26, 2024	41.44	41.44	41.44	41.44	41.30	0.66%	201
Sep 25, 2024	41.36	41.36	41.17	41.17	41.03	-0.96%	928
Sep 24, 2024	41.85	41.85	41.57	41.57	41.43	-0.53%	1,022
Sep 23, 2024	41.79	41.79	41.79	41.79	41.65	-0.31%	215
Sep 20, 2024	42.08	42.19	41.92	41.92	41.78	-0.85%	2,100
Sep 19, 2024	43.09	43.09	42.27	42.28	42.14	0.71%	1,400
Sep 18, 2024	42.40	42.40	41.98	41.98	41.84	0.99%	404
Sep 17, 2024	41.36	41.60	41.36	41.57	41.42	0.90%	1,600
Sep 16, 2024	41.20	41.20	41.20	41.20	41.06	0.54%	317
Sep 13, 2024	40.98	40.98	40.98	40.98	40.84	1.97%	300
Sep 12, 2024	40.19	40.19	40.19	40.19	40.05	1.75%	200
Sep 11, 2024	39.47	39.50	39.00	39.50	39.37	0.05%	5,300
Sep 10, 2024	39.51	39.51	39.44	39.48	39.35	-0.05%	7,304
Sep 9, 2024	39.50	39.50	39.50	39.50	39.37	-0.75%	200
Sep 6, 2024	40.01	40.01	39.80	39.80	39.67	-0.72%	533
Sep 5, 2024	40.35	40.35	40.05	40.09	39.95	-1.04%	1,413
Sep 4, 2024	40.48	40.51	40.48	40.51	40.37	-0.05%	400
Sep 3, 2024	40.61	40.95	40.53	40.53	40.39	-1.58%	2,537
Aug 30, 2024	41.33	41.33	41.18	41.18	41.04	-0.56%	1,400
Aug 29, 2024	41.48	41.48	41.41	41.41	41.27	0.61%	232
Aug 28, 2024	41.17	41.17	41.16	41.16	41.02	-0.05%	300
Aug 27, 2024	41.25	41.25	41.18	41.18	41.04	-0.77%	1,400
Aug 26, 2024	41.62	41.74	41.50	41.50	41.36	-0.29%	12,611
Aug 23, 2024	41.35	41.62	41.35	41.62	41.48	1.98%	500
Aug 22, 2024	40.78	40.81	40.75	40.81	40.67	-0.20%	5,620
Aug 21, 2024	40.89	40.89	40.89	40.89	40.75	0.71%	237
Aug 20, 2024	41.29	41.29	40.60	40.60	40.46	-1.17%	1,023
Aug 19, 2024	41.37	41.37	41.05	41.08	40.94	0.46%	1,300
Aug 16, 2024	40.89	40.89	40.89	40.89	40.75	-0.32%	216
Aug 15, 2024	40.86	41.14	40.86	41.02	40.88	2.68%	545
Aug 14, 2024	39.90	39.95	39.90	39.95	39.82	-0.27%	1,632
Aug 13, 2024	39.76	40.06	39.76	40.06	39.92	1.57%	942
Aug 12, 2024	39.44	39.44	39.44	39.44	39.31	-1.35%	242
Aug 9, 2024	39.98	39.98	39.98	39.98	39.84	-0.12%	-
Aug 8, 2024	40.07	40.07	40.03	40.03	39.89	1.68%	1,000
Aug 7, 2024	41.00	41.00	39.25	39.37	39.24	-0.93%	1,300
Aug 6, 2024	40.76	40.76	39.24	39.74	39.61	-2.57%	8,100
Aug 2, 2024	40.98	40.98	40.47	40.79	40.65	-3.11%	1,904