Zep Stock Price History, ZEP Historical Prices

Add to My Stocks
$20.04 $0.02 (0.1%) ZEP stock closing price Jun 25, 2015 (Closing)

The 10 year data of Zep stock price history can be viewed and downloaded here. Our historical data has the Open, High, Low, Close, and volume numbers along with Zep P/E ratio, and PS ratio. The Zep stock price history chart shows that the stock price reached a high of 24.3 on 03 Mar, 2010, and a low of 6.91 on 03 Mar, 2010 in last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2015-06-2520.0320.0520.0320.04106756848.880.64
2015-06-2420.0320.0520.0220.0210906048.830.64
2015-06-2320.0320.0420.0220.037368548.850.64
2015-06-2220.0520.0520.0220.0416979648.880.64
2015-06-1920.0520.0520.0220.028141648.830.64
2015-06-1820.0320.0520.0120.047449548.880.64
2015-06-1720.0520.0520.0120.034280648.850.64
2015-06-1620.0520.0620.0120.056551948.900.64
2015-06-1520.0120.0519.9920.0515938048.900.64
2015-06-1219.9920.0619.9920.0653306848.930.64
2015-06-1120.0020.0519.9720.0417447448.880.64
2015-06-1020.1120.1119.9720.0210267948.830.64
2015-06-0919.9720.0019.9619.9716922548.710.64
2015-06-0819.9720.0019.9619.9830460748.730.64
2015-06-0519.9920.0019.9519.9915263748.760.64
2015-06-0419.9619.9919.9619.9816977348.730.64
2015-06-0319.9820.0019.9520.0011132648.780.64
2015-06-0219.9219.9619.9219.9512895448.660.64
2015-06-0119.9819.9919.9219.9219433848.590.64
2015-05-2919.8919.9819.8919.9619898548.680.64
2015-05-2819.9119.9419.9119.934127548.610.64
2015-05-2719.9619.9719.9219.9322964048.610.64
2015-05-2619.9019.9419.8819.9231626148.590.64
2015-05-250.000.000.0019.900N/AN/A
2015-05-2219.9119.9319.9019.907999448.540.64
2015-05-2119.9019.9319.9019.935304348.610.64
2015-05-2019.8619.9419.8419.9028983448.540.64
2015-05-1919.9419.9419.8919.8919196848.510.64
2015-05-1819.9219.9519.8819.9214628848.590.64
2015-05-1519.9019.9119.8819.9010630048.540.64
2015-05-1419.9219.9419.8919.924909948.590.64
2015-05-1319.9119.9219.8819.894758048.510.64
2015-05-1219.8719.9019.8619.907294748.540.64
2015-05-1119.8719.9219.8719.908436348.540.64
2015-05-0819.8919.9219.8519.8927114248.510.64
2015-05-0719.8719.9119.8319.8566398248.420.64
2015-05-0619.9019.9419.8619.8918871248.510.64
2015-05-0519.8819.9519.8519.8938206348.510.64
2015-05-0419.8919.9419.8719.8815866948.490.64
2015-05-0119.9519.9719.8819.8811717248.490.64
2015-04-3019.8819.9819.8819.8839901648.490.64
2015-04-2919.9019.9319.8819.9015559148.540.64
2015-04-2819.9019.9419.8819.9319374948.610.64
2015-04-2719.9019.9319.8319.9021410048.540.64
2015-04-2419.9319.9319.8619.8810060948.490.64
2015-04-2319.9420.0019.9019.9119763748.560.64
2015-04-2219.9320.0119.9219.956984548.660.64
2015-04-2120.0020.0219.9119.9332329048.610.64
2015-04-2020.0020.0319.9819.9916895248.760.64
2015-04-1719.9520.0119.9519.9518123448.660.64
2015-04-1620.0220.0519.9619.9621650048.680.64
2015-04-1520.0520.0819.9520.0241013948.830.64
2015-04-1420.2020.2320.0220.0791475848.950.64
2015-04-1320.0020.2920.0020.2023262149.270.65
2015-04-1020.2020.2020.0120.0736350248.950.64
2015-04-0920.1420.2620.0520.1161267649.050.65
2015-04-0820.0320.6120.0020.37210709555.050.65
2015-04-0717.2717.3516.8817.097102646.190.55
2015-04-0616.9617.4216.8017.225362946.540.55
2015-04-030.000.000.0017.110N/AN/A
2015-04-0217.0917.3816.9417.113574746.240.55
2015-04-0116.9517.1216.8317.074544646.140.55
2015-03-3117.3917.4116.9117.033026346.030.55
2015-03-3016.9917.5716.9317.496323547.270.56
2015-03-2716.9216.9616.8016.862411745.570.54
2015-03-2616.9317.0816.8816.992704745.920.54
2015-03-2517.3117.3716.8616.933439645.760.54
2015-03-2417.6117.6117.1217.1839165N/AN/A
2015-03-2317.2417.7117.2417.5676362N/AN/A
2015-03-2016.8017.3616.7717.27125842N/AN/A
2015-03-1917.0417.0416.6016.6827699N/AN/A
2015-03-1816.4817.1116.4517.0585795N/AN/A
2015-03-1716.5816.7316.5116.5749852N/AN/A
2015-03-1616.9316.9316.4816.6156018N/AN/A
2015-03-1317.2017.2116.7616.9247292N/AN/A
2015-03-1216.5717.2516.4517.2255514N/AN/A
2015-03-1116.2216.5716.1516.4151605N/AN/A
2015-03-1016.6016.7316.1216.2232560N/AN/A
2015-03-0916.6816.8416.6016.6931650N/AN/A
2015-03-0616.6116.9616.6016.6041771N/AN/A
2015-03-0516.6716.8416.3416.8049259N/AN/A
2015-03-0416.6816.7816.5016.6043322N/AN/A
2015-03-0316.5916.8216.3316.6841511N/AN/A
2015-03-0216.6616.7016.4916.6941385N/AN/A
2015-02-2716.8616.8616.5816.6336613N/AN/A
2015-02-2616.7716.9516.6216.8520849N/AN/A
2015-02-2516.6416.8616.6416.7817227N/AN/A
2015-02-2416.3316.6716.2916.6429543N/AN/A
2015-02-2316.3716.3916.1216.3848566N/AN/A
Get more Data

Zep Stock Chart

View ZEP PE ratio, PS ratio stocks charts and compare with peers.
ZEP Chart
Note: Compare Zep stock price history with the index and industry peers.

Zep Historical Prices: Past 5 years

Max Stock Price 20.91 Oct 22,2013
Min Stock Price 12.2 Nov 16,2012
Avg Stock Price 16.09

Zep Historical PE ratio: Past 5 years

Max PE Ratio 55.05 Apr 08,2015
Min PE Ratio 12.32 Nov 16,2012
Avg PE Ratio 28.9

Zep Historical PS ratio: Past 5 years

Max PS Ratio 0.67 Oct 22,2013
Min PS Ratio 0.41 Nov 15,2012
Avg PS Ratio 0.52

ZEP Industry Peers

Company Price Change (%)
Clorox (CLX)129.831.5 (1.14%)
Church & Dwight (CHD)48.610.12 (0.25%)
Wd-40 Company (WDFC)109.750 (0%)
Ecolab (ECL)131.330.39 (0.3%)
Ocean Bio-chem (OBCI)4.850.06 (1.25%)
Gree Earth Technologies (GETG)0.010 (0%)
Swisher Hygiene (SWSH)0.940 (0%)

We provide Zep historical quotes along with PE ratio and PS ratio for doing Zep fundamental analysis. Zep stock price history captures the price movement and gives a clear picture of a company's historical performance. The daily volume changes indicate the investor interest in the stock.   ZEP closed at 20.04 and traded with a volume of 1067568 on the last trading day. The company's P/S ratio was at a high of 1.03 on 03 Mar, 2010 according to our Zep stock market history data. .