ZSP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 24, 2024	94.18	95.01	94.09	95.01	95.01	1.12%	269,563
Dec 23, 2024	93.72	94.05	93.26	93.96	93.96	0.80%	700,118
Dec 20, 2024	92.07	93.92	91.89	93.21	93.21	0.79%	1,821,310
Dec 19, 2024	93.10	93.25	92.45	92.48	92.48	-0.27%	565,641
Dec 18, 2024	94.79	95.22	92.73	92.73	92.73	-2.16%	503,600
Dec 17, 2024	94.57	95.00	94.54	94.78	94.78	0.01%	186,600
Dec 16, 2024	94.66	94.88	94.53	94.77	94.77	0.50%	138,048
Dec 13, 2024	94.47	94.67	94.05	94.30	94.30	0.05%	156,306
Dec 12, 2024	94.36	94.42	94.05	94.25	94.25	-0.05%	196,638
Dec 11, 2024	94.21	94.41	93.88	94.30	94.30	0.69%	338,122
Dec 10, 2024	94.06	94.16	93.55	93.65	93.65	-0.31%	102,201
Dec 9, 2024	94.02	94.04	93.56	93.94	93.94	-0.36%	398,600
Dec 6, 2024	93.91	94.47	93.91	94.28	94.28	1.06%	251,728
Dec 5, 2024	93.45	93.76	93.24	93.29	93.29	-0.37%	185,400
Dec 4, 2024	93.37	93.68	93.32	93.64	93.64	0.55%	258,100
Dec 3, 2024	92.81	93.17	92.76	93.13	93.13	0.23%	231,600
Dec 2, 2024	92.85	93.15	92.79	92.92	92.92	0.43%	283,800
Nov 29, 2024	92.26	92.65	92.25	92.52	92.52	-0.64%	210,507
Nov 28, 2024	92.29	93.25	92.12	93.12	93.12	1.17%	37,516
Nov 27, 2024	92.58	92.58	91.88	92.04	92.04	-0.65%	219,000
Nov 26, 2024	92.64	92.75	92.30	92.64	92.64	1.15%	412,430
Nov 25, 2024	91.82	92.01	91.34	91.59	91.59	0.38%	396,337
Nov 22, 2024	90.92	91.35	90.90	91.24	91.24	0.37%	313,833
Nov 21, 2024	90.81	91.11	89.78	90.90	90.90	0.46%	722,442
Nov 20, 2024	90.55	90.56	89.88	90.48	90.48	0.12%	399,231
Nov 19, 2024	89.70	90.51	89.64	90.37	90.37	0.01%	313,628
Nov 18, 2024	90.51	90.73	90.20	90.36	90.36	-0.13%	205,811
Nov 15, 2024	90.97	91.04	90.19	90.48	90.48	-1.07%	360,227
Nov 14, 2024	91.75	91.81	91.36	91.46	91.46	-0.21%	217,239
Nov 13, 2024	91.52	91.87	91.30	91.65	91.65	0.49%	312,040
Nov 12, 2024	91.55	91.61	90.94	91.20	91.20	-0.22%	363,242
Nov 11, 2024	91.71	91.73	91.18	91.40	91.40	0.18%	268,713
Nov 8, 2024	90.92	91.48	90.92	91.24	91.24	0.81%	218,331
Nov 7, 2024	90.24	90.58	90.15	90.51	90.51	0.22%	180,000
Nov 6, 2024	90.22	90.40	89.48	90.31	90.31	3.31%	548,300
Nov 5, 2024	86.70	87.48	86.70	87.42	87.42	0.67%	200,100
Nov 4, 2024	87.03	87.10	86.56	86.84	86.84	-0.57%	236,300
Nov 1, 2024	87.20	87.81	87.18	87.34	87.34	0.63%	251,127
Oct 31, 2024	87.71	87.71	86.79	86.79	86.79	-1.73%	467,700
Oct 30, 2024	88.81	88.96	88.30	88.32	88.32	-0.46%	190,012
Oct 29, 2024	88.40	88.95	88.20	88.73	88.73	0.35%	207,838
Oct 28, 2024	88.77	88.77	88.41	88.42	88.42	0.22%	194,736
Oct 25, 2024	88.27	88.85	88.05	88.23	88.23	0.32%	388,300
Oct 24, 2024	87.90	88.02	87.65	87.95	87.95	0.33%	197,907
Oct 23, 2024	88.21	88.31	87.21	87.66	87.66	-0.80%	248,700
Oct 22, 2024	88.04	88.54	87.92	88.37	88.37	-0.18%	232,600
Oct 21, 2024	88.49	88.63	88.13	88.53	88.53	0.09%	196,700
Oct 18, 2024	88.27	88.60	88.10	88.45	88.45	0.36%	470,731
Oct 17, 2024	88.54	88.56	88.04	88.13	88.13	0.40%	268,700
Oct 16, 2024	87.59	87.89	87.40	87.78	87.78	0.17%	99,506
Oct 15, 2024	88.51	88.54	87.49	87.63	87.63	0.22%	311,100
Oct 11, 2024	86.86	87.55	86.85	87.44	87.44	0.71%	329,200
Oct 10, 2024	86.83	87.05	86.66	86.82	86.82	0.03%	177,531
Oct 9, 2024	86.02	86.87	85.90	86.79	86.79	1.24%	362,341
Oct 8, 2024	85.35	85.85	85.22	85.73	85.73	1.12%	398,604
Oct 7, 2024	85.20	85.32	84.71	84.78	84.78	-0.59%	258,100
Oct 4, 2024	85.23	85.31	84.60	85.28	85.28	1.01%	469,600
Oct 3, 2024	84.21	84.54	83.92	84.43	84.43	0.31%	210,802
Oct 2, 2024	83.97	84.28	83.64	84.17	84.17	0.06%	251,829
Oct 1, 2024	84.96	84.96	83.84	84.12	84.12	-1.13%	535,300
Sep 30, 2024	84.40	85.12	84.32	85.08	85.08	0.46%	198,700
Sep 27, 2024	84.74	84.89	84.58	84.69	84.69	-0.13%	171,700
Sep 26, 2024	85.02	85.04	84.44	84.80	84.59	0.34%	332,100
Sep 25, 2024	84.37	84.54	84.30	84.51	84.30	0.21%	125,642
Sep 24, 2024	84.57	84.57	84.15	84.33	84.12	-0.28%	154,400
Sep 23, 2024	84.67	84.69	84.31	84.57	84.36	-0.11%	133,928
Sep 20, 2024	84.66	84.81	84.40	84.66	84.45	-0.17%	241,124
Sep 19, 2024	84.90	85.08	84.64	84.80	84.59	1.24%	367,247
Sep 18, 2024	83.90	84.42	83.65	83.76	83.55	-0.08%	389,124
Sep 17, 2024	84.23	84.35	83.58	83.83	83.62	0.10%	194,730
Sep 16, 2024	83.71	83.81	83.40	83.75	83.54	0.05%	102,000
Sep 13, 2024	83.28	83.86	83.26	83.71	83.50	0.71%	130,500
Sep 12, 2024	82.66	83.28	82.39	83.12	82.91	0.81%	179,402
Sep 11, 2024	81.75	82.55	80.55	82.45	82.25	0.76%	266,900
Sep 10, 2024	81.58	81.83	81.06	81.83	81.63	0.78%	245,400
Sep 9, 2024	80.98	81.29	80.70	81.20	81.00	1.13%	133,008
Sep 6, 2024	81.48	81.59	80.20	80.29	80.09	-1.24%	365,000
Sep 5, 2024	81.58	81.98	81.07	81.30	81.10	-0.36%	196,400
Sep 4, 2024	81.68	82.02	81.40	81.59	81.39	-0.49%	235,419
Sep 3, 2024	83.20	83.20	81.63	81.99	81.79	-1.55%	168,900
Aug 30, 2024	82.92	83.29	82.48	83.28	83.07	0.95%	151,937
Aug 29, 2024	82.79	83.17	82.34	82.50	82.30	0.05%	250,140
Aug 28, 2024	82.89	82.89	82.05	82.46	82.26	-0.31%	153,400
Aug 27, 2024	82.57	82.88	82.45	82.72	82.52	-0.19%	170,922
Aug 26, 2024	83.26	83.34	82.59	82.88	82.67	-0.44%	178,635
Aug 23, 2024	83.25	83.49	82.60	83.25	83.04	0.37%	230,500
Aug 22, 2024	83.80	83.92	82.80	82.94	82.73	-0.74%	263,900
Aug 21, 2024	83.38	83.74	83.10	83.56	83.35	0.23%	142,606
Aug 20, 2024	83.50	83.77	83.31	83.37	83.16	-0.28%	138,400
Aug 19, 2024	83.13	83.61	82.90	83.60	83.39	0.59%	195,217
Aug 16, 2024	83.11	83.26	82.94	83.11	82.90	-0.06%	405,700
Aug 15, 2024	82.71	83.26	82.55	83.16	82.95	1.69%	220,000
Aug 14, 2024	81.63	81.84	81.15	81.78	81.58	0.41%	138,100
Aug 13, 2024	80.80	81.47	80.76	81.45	81.25	1.46%	130,447
Aug 12, 2024	80.40	80.61	79.98	80.28	80.08	0.06%	163,600
Aug 9, 2024	79.72	80.34	79.65	80.23	80.03	0.43%	115,929
Aug 8, 2024	79.01	79.95	78.76	79.89	79.69	2.31%	402,300
Aug 7, 2024	79.61	80.06	78.08	78.09	77.90	-0.94%	495,639
Aug 6, 2024	78.64	79.89	78.45	78.83	78.63	-2.65%	760,300
Aug 2, 2024	81.28	81.46	80.29	80.98	80.78	-1.93%	613,200