ZEN Historical USD Price
Daily close · Jun 1, 2017 → May 31, 2018Daily price history
May 2, 2018 → May 31, 2018| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2018-05-31 | $30.12 | $31.22 | $29.49 | $30.54 | $2.00M |
| 2018-05-30 | $30.81 | $31.43 | $29.52 | $30.21 | $1.97M |
| 2018-05-29 | $29.05 | $32.51 | $27.57 | $30.85 | $3.84M |
| 2018-05-28 | $32.66 | $34.12 | $28.79 | $29.03 | $3.48M |
| 2018-05-27 | $36.10 | $36.10 | $32.04 | $32.72 | $4.85M |
| 2018-05-26 | $38.78 | $40.29 | $35.86 | $36.09 | $9.47M |
| 2018-05-25 | $34.05 | $40.26 | $31.74 | $38.29 | $19.52M |
| 2018-05-24 | $31.11 | $35.95 | $30.91 | $34.12 | $9.63M |
| 2018-05-23 | $32.76 | $50.50 | $30.60 | $31.52 | $62.71M |
| 2018-05-22 | $32.48 | $35.83 | $32.39 | $32.98 | $2.67M |
| 2018-05-21 | $30.38 | $34.96 | $30.27 | $32.40 | $1.30M |
| 2018-05-20 | $28.84 | $30.90 | $28.14 | $30.70 | $383,118.00 |
| 2018-05-19 | $28.62 | $29.18 | $27.93 | $28.82 | $226,321.00 |
| 2018-05-18 | $26.37 | $29.05 | $26.04 | $28.63 | $303,242.00 |
| 2018-05-17 | $28.33 | $29.34 | $26.20 | $26.76 | $477,046.00 |
| 2018-05-16 | $29.79 | $30.20 | $27.46 | $28.38 | $514,821.00 |
| 2018-05-15 | $32.00 | $32.30 | $28.95 | $29.69 | $423,175.00 |
| 2018-05-14 | $32.56 | $33.28 | $29.48 | $31.88 | $545,364.00 |
| 2018-05-13 | $31.24 | $32.96 | $30.32 | $32.51 | $436,068.00 |
| 2018-05-12 | $30.55 | $33.14 | $29.93 | $31.24 | $631,462.00 |
| 2018-05-11 | $35.84 | $35.84 | $30.40 | $30.57 | $720,786.00 |
| 2018-05-10 | $34.48 | $37.33 | $34.46 | $35.81 | $527,217.00 |
| 2018-05-09 | $36.22 | $36.40 | $34.37 | $34.49 | $621,179.00 |
| 2018-05-08 | $38.04 | $38.99 | $36.28 | $36.28 | $638,916.00 |
| 2018-05-07 | $39.90 | $39.92 | $37.36 | $37.79 | $660,443.00 |
| 2018-05-06 | $41.35 | $41.74 | $38.99 | $39.87 | $700,454.00 |
| 2018-05-05 | $40.83 | $42.52 | $39.98 | $41.35 | $794,575.00 |
| 2018-05-04 | $40.80 | $41.27 | $39.57 | $40.60 | $764,188.00 |
| 2018-05-03 | $40.71 | $41.36 | $38.27 | $40.57 | $1.55M |
| 2018-05-02 | $38.30 | $41.00 | $37.41 | $40.76 | $1.08M |