Olympic Steel Inc. (ZEUS)
NASDAQ: ZEUS
· Real-Time Price · USD
33.72
0.13 (0.39%)
At close: Sep 05, 2025, 11:03 AM
ZEUS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 33.03 | 33.59 | 31.88 | 33.59 | 33.59 | 2.47% | 58,769 |
| Sep 3, 2025 | 32.78 | 33.14 | 32.35 | 32.78 | 32.78 | -0.70% | 62,722 |
| Sep 2, 2025 | 33.27 | 33.27 | 31.85 | 33.01 | 33.01 | -2.08% | 84,200 |
| Aug 29, 2025 | 33.72 | 33.99 | 33.44 | 33.71 | 33.55 | -0.03% | 59,924 |
| Aug 28, 2025 | 33.68 | 33.99 | 33.22 | 33.72 | 33.56 | 0.12% | 53,708 |
| Aug 27, 2025 | 33.45 | 33.76 | 33.15 | 33.68 | 33.52 | 0.00% | 44,400 |
| Aug 26, 2025 | 33.90 | 33.96 | 33.48 | 33.68 | 33.52 | 0.15% | 62,000 |
| Aug 25, 2025 | 33.56 | 34.07 | 33.54 | 33.63 | 33.47 | 0.21% | 58,701 |
| Aug 22, 2025 | 31.86 | 33.68 | 31.86 | 33.56 | 33.40 | 5.57% | 68,645 |
| Aug 21, 2025 | 31.99 | 31.99 | 31.53 | 31.79 | 31.64 | -0.78% | 33,709 |
| Aug 20, 2025 | 32.59 | 32.64 | 31.82 | 32.04 | 31.89 | -1.78% | 38,229 |
| Aug 19, 2025 | 32.05 | 32.72 | 31.96 | 32.62 | 32.47 | 2.10% | 55,425 |
| Aug 18, 2025 | 32.09 | 32.15 | 31.75 | 31.95 | 31.80 | -0.41% | 33,805 |
| Aug 15, 2025 | 32.96 | 32.96 | 31.89 | 32.08 | 31.93 | -1.41% | 31,630 |
| Aug 14, 2025 | 32.66 | 32.76 | 32.19 | 32.54 | 32.39 | -2.49% | 44,500 |
| Aug 13, 2025 | 32.31 | 33.52 | 32.00 | 33.37 | 33.21 | 4.12% | 74,346 |
| Aug 12, 2025 | 31.45 | 32.30 | 31.32 | 32.05 | 31.90 | 3.29% | 53,105 |
| Aug 11, 2025 | 31.06 | 31.31 | 30.17 | 31.03 | 30.88 | -0.32% | 47,100 |
| Aug 8, 2025 | 31.02 | 31.31 | 30.63 | 31.13 | 30.98 | 1.37% | 47,908 |
| Aug 7, 2025 | 30.95 | 31.25 | 30.19 | 30.71 | 30.56 | 0.79% | 63,027 |