Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
ZEN Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 22 2024 | 191.00 | 0.00 | 0.00% | 191.00 | 191.00 | 191.00 | 0.00 |
| May 21 2024 | 191.00 | 0.00 | 0.00% | 191.00 | 191.00 | 191.00 | 0.00 |
| May 20 2024 | 191.00 | 0.00 | 0.00% | 191.00 | 191.00 | 191.00 | 0.00 |
| May 17 2024 | 191.00 | 1.00 | 0.53% | 190.00 | 191.00 | 190.00 | 194 |
| May 16 2024 | 190.00 | 0.00 | 0.00% | 190.00 | 190.00 | 190.00 | 0.00 |
| May 15 2024 | 190.00 | 0.00 | 0.00% | 190.00 | 190.00 | 190.00 | 0.00 |
| May 14 2024 | 190.00 | 0.00 | 0.00% | 190.00 | 190.00 | 190.00 | 0.00 |
| May 13 2024 | 190.00 | 0.00 | 0.00% | 190.00 | 190.00 | 190.00 | 0.00 |
| May 10 2024 | 190.00 | 0.00 | 0.00% | 190.00 | 190.00 | 190.00 | 0.00 |
| May 09 2024 | 190.00 | 0.00 | 0.00% | 190.00 | 190.00 | 190.00 | 0.00 |
| May 08 2024 | 190.00 | 0.00 | 0.00% | 190.00 | 190.00 | 190.00 | 80 |
| May 07 2024 | 190.00 | 0.00 | 0.00% | 190.00 | 190.00 | 190.00 | 0.00 |
| May 06 2024 | 190.00 | -5.00 | -2.56% | 190.00 | 190.00 | 190.00 | 50 |
| May 03 2024 | 195.00 | 0.00 | 0.00% | 195.00 | 195.00 | 195.00 | 0.00 |
| May 02 2024 | 195.00 | 0.00 | 0.00% | 195.00 | 195.00 | 195.00 | 0.00 |
| Apr 30 2024 | 195.00 | 0.00 | 0.00% | 195.00 | 195.00 | 195.00 | 0.00 |
| Apr 29 2024 | 195.00 | 0.00 | 0.00% | 195.00 | 195.00 | 195.00 | 5 |
| Apr 26 2024 | 195.00 | 0.00 | 0.00% | 195.00 | 195.00 | 195.00 | 0.00 |
| Apr 25 2024 | 195.00 | 0.00 | 0.00% | 195.00 | 195.00 | 195.00 | 0.00 |
| Apr 24 2024 | 195.00 | 0.00 | 0.00% | 195.00 | 195.00 | 195.00 | 45 |
| Apr 23 2024 | 195.00 | 0.00 | 0.00% | 195.00 | 195.00 | 195.00 | 0.00 |
| Apr 22 2024 | 195.00 | -5.00 | -2.50% | 195.00 | 195.00 | 195.00 | 45 |
| Apr 19 2024 | 200.00 | 0.00 | 0.00% | 200.00 | 200.00 | 200.00 | 0.00 |
| Apr 18 2024 | 200.00 | 0.00 | 0.00% | 200.00 | 200.00 | 200.00 | 0.00 |
| Apr 17 2024 | 200.00 | 0.00 | 0.00% | 200.00 | 200.00 | 200.00 | 0.00 |
| Apr 16 2024 | 200.00 | 0.00 | 0.00% | 200.00 | 200.00 | 200.00 | 0.00 |
| Apr 15 2024 | 200.00 | 0.00 | 0.00% | 200.00 | 200.00 | 200.00 | 71 |
| Apr 12 2024 | 200.00 | 0.00 | 0.00% | 200.00 | 200.00 | 200.00 | 193 |
| Apr 11 2024 | 200.00 | 10.00 | 5.26% | 200.00 | 200.00 | 200.00 | 256 |
| Apr 10 2024 | 190.00 | 0.00 | 0.00% | 190.00 | 190.00 | 190.00 | 0.00 |
| Apr 09 2024 | 190.00 | 0.00 | 0.00% | 190.00 | 190.00 | 190.00 | 0.00 |
| Apr 08 2024 | 190.00 | 0.00 | 0.00% | 190.00 | 190.00 | 190.00 | 0.00 |
| Apr 05 2024 | 190.00 | -4.00 | -2.06% | 190.00 | 190.00 | 190.00 | 133 |
| Apr 04 2024 | 194.00 | 0.00 | 0.00% | 194.00 | 194.00 | 194.00 | 0.00 |
| Apr 03 2024 | 194.00 | -12.00 | -5.83% | 192.00 | 194.00 | 192.00 | 23 |
| Apr 02 2024 | 206.00 | 0.00 | 0.00% | 206.00 | 206.00 | 206.00 | 0.00 |
| Mar 28 2024 | 206.00 | 0.00 | 0.00% | 206.00 | 206.00 | 206.00 | 0.00 |
| Mar 27 2024 | 206.00 | 0.00 | 0.00% | 206.00 | 206.00 | 206.00 | 0.00 |
| Mar 26 2024 | 206.00 | 0.00 | 0.00% | 206.00 | 206.00 | 206.00 | 0.00 |
| Mar 25 2024 | 206.00 | 6.00 | 3.00% | 206.00 | 206.00 | 206.00 | 34 |
| Mar 22 2024 | 200.00 | -16.00 | -7.41% | 200.00 | 200.00 | 200.00 | 25 |
| Mar 21 2024 | 216.00 | 17.00 | 8.54% | 200.00 | 216.00 | 200.00 | 106 |
| Mar 20 2024 | 199.00 | 0.00 | 0.00% | 199.00 | 199.00 | 199.00 | 0.00 |
| Mar 19 2024 | 199.00 | 0.00 | 0.00% | 199.00 | 199.00 | 199.00 | 0.00 |
| Mar 18 2024 | 199.00 | 0.00 | 0.00% | 199.00 | 199.00 | 199.00 | 0.00 |
| Mar 15 2024 | 199.00 | 10.00 | 5.29% | 194.00 | 199.00 | 194.00 | 26 |
| Mar 14 2024 | 189.00 | 0.00 | 0.00% | 189.00 | 189.00 | 189.00 | 0.00 |
| Mar 13 2024 | 189.00 | 0.00 | 0.00% | 189.00 | 189.00 | 189.00 | 0.00 |
| Mar 12 2024 | 189.00 | 0.00 | 0.00% | 189.00 | 189.00 | 189.00 | 0.00 |
| Mar 11 2024 | 189.00 | -2.00 | -1.05% | 189.00 | 189.00 | 189.00 | 16 |
| Mar 08 2024 | 191.00 | 0.00 | 0.00% | 191.00 | 191.00 | 191.00 | 29 |
| Mar 07 2024 | 191.00 | 0.00 | 0.00% | 191.00 | 191.00 | 191.00 | 0.00 |
| Mar 06 2024 | 191.00 | 0.00 | 0.00% | 191.00 | 191.00 | 191.00 | 0.00 |
| Mar 05 2024 | 191.00 | 0.00 | 0.00% | 191.00 | 191.00 | 191.00 | 0.00 |
| Mar 04 2024 | 191.00 | 11.00 | 6.11% | 191.00 | 191.00 | 191.00 | 5 |
| Mar 01 2024 | 180.00 | 0.00 | 0.00% | 180.00 | 180.00 | 180.00 | 0.00 |
| Feb 29 2024 | 180.00 | 0.00 | 0.00% | 180.00 | 180.00 | 180.00 | 0.00 |
| Feb 28 2024 | 180.00 | 0.00 | 0.00% | 180.00 | 180.00 | 180.00 | 8 |
| Feb 27 2024 | 180.00 | 0.00 | 0.00% | 180.00 | 180.00 | 180.00 | 22 |
| Feb 26 2024 | 180.00 | 0.00 | 0.00% | 180.00 | 180.00 | 180.00 | 0.00 |
| Feb 23 2024 | 180.00 | 0.00 | 0.00% | 180.00 | 180.00 | 180.00 | 0.00 |
