Olympic Steel Inc. (ZEUS)
NASDAQ: ZEUS
· Real-Time Price · USD
32.19
-0.35 (-1.08%)
At close: Aug 15, 2025, 10:04 AM
ZEUS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 32.66 | 32.76 | 32.19 | 32.54 | 32.54 | -2.49% | 44,467 |
| Aug 13, 2025 | 32.31 | 33.52 | 32.00 | 33.37 | 33.37 | 4.12% | 74,346 |
| Aug 12, 2025 | 31.45 | 32.30 | 31.32 | 32.05 | 32.05 | 3.29% | 53,105 |
| Aug 11, 2025 | 31.06 | 31.31 | 30.17 | 31.03 | 31.03 | -0.32% | 47,100 |
| Aug 8, 2025 | 31.02 | 31.31 | 30.63 | 31.13 | 31.13 | 1.37% | 47,908 |
| Aug 7, 2025 | 30.95 | 31.25 | 30.19 | 30.71 | 30.71 | 0.79% | 63,027 |
| Aug 6, 2025 | 30.65 | 30.87 | 30.18 | 30.47 | 30.47 | -1.55% | 63,447 |
| Aug 5, 2025 | 30.40 | 30.96 | 29.70 | 30.95 | 30.95 | 1.61% | 81,900 |
| Aug 4, 2025 | 31.49 | 31.95 | 30.44 | 30.46 | 30.46 | -3.27% | 96,648 |
| Aug 1, 2025 | 32.50 | 32.54 | 30.84 | 31.49 | 31.49 | 1.25% | 101,702 |
| Jul 31, 2025 | 31.58 | 31.61 | 30.48 | 31.10 | 31.10 | -3.12% | 97,538 |
| Jul 30, 2025 | 32.10 | 32.53 | 31.53 | 32.10 | 32.10 | 0.00% | 111,800 |
| Jul 29, 2025 | 32.86 | 32.86 | 31.82 | 32.10 | 32.10 | -1.47% | 57,900 |
| Jul 28, 2025 | 33.22 | 33.22 | 32.30 | 32.58 | 32.58 | -2.07% | 64,200 |
| Jul 25, 2025 | 32.75 | 33.32 | 32.12 | 33.27 | 33.27 | 1.49% | 47,400 |
| Jul 24, 2025 | 35.29 | 35.29 | 32.63 | 32.78 | 32.78 | -7.56% | 77,654 |
| Jul 23, 2025 | 34.77 | 35.46 | 34.62 | 35.46 | 35.46 | 2.57% | 58,734 |
| Jul 22, 2025 | 33.81 | 34.82 | 33.81 | 34.57 | 34.57 | 2.80% | 80,209 |
| Jul 21, 2025 | 33.47 | 34.29 | 33.45 | 33.63 | 33.63 | 1.51% | 89,502 |
| Jul 18, 2025 | 34.14 | 34.14 | 32.79 | 33.13 | 33.13 | -1.90% | 71,500 |