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. Historical stock prices are provided in the Open, High, Low, Close, and Volume data format along with Zep price to earnings ratio data. The Zep stock price history chart shows that the stock price was at a high of $20.91 on Oct 22, 2013 in the preceding 5 years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2015-06-25 20.03 20.05 20.03 20.04 1,067,568 48.88 0.64
2015-06-24 20.03 20.05 20.02 20.02 109,060 48.83 0.64
2015-06-23 20.03 20.04 20.02 20.03 73,685 48.85 0.64
2015-06-22 20.05 20.05 20.02 20.04 169,796 48.88 0.64
2015-06-19 20.05 20.05 20.02 20.02 81,416 48.83 0.64
2015-06-18 20.03 20.05 20.01 20.04 74,495 48.88 0.64
2015-06-17 20.05 20.05 20.01 20.03 42,806 48.85 0.64
2015-06-16 20.05 20.06 20.01 20.05 65,519 48.9 0.64
2015-06-15 20.01 20.05 19.99 20.05 159,380 48.9 0.64
2015-06-12 19.99 20.06 19.99 20.06 533,068 48.93 0.64
2015-06-11 20 20.05 19.97 20.04 174,474 48.88 0.64
2015-06-10 20.11 20.11 19.97 20.02 102,679 48.83 0.64
2015-06-09 19.97 20 19.96 19.97 169,225 48.71 0.64
2015-06-08 19.97 20 19.96 19.98 304,607 48.73 0.64
2015-06-05 19.99 20 19.95 19.99 152,637 48.76 0.64
2015-06-04 19.96 19.99 19.96 19.98 169,773 48.73 0.64
2015-06-03 19.98 20 19.95 20 111,326 48.78 0.64
2015-06-02 19.92 19.96 19.92 19.95 128,954 48.66 0.64
2015-06-01 19.98 19.99 19.92 19.92 194,338 48.59 0.64
2015-05-29 19.89 19.98 19.89 19.96 198,985 48.68 0.64
2015-05-28 19.91 19.94 19.91 19.93 41,275 48.61 0.64
2015-05-27 19.96 19.97 19.92 19.93 229,640 48.61 0.64
2015-05-26 19.9 19.94 19.88 19.92 316,261 48.59 0.64
2015-05-25 0 0 0 19.9 0 - -
2015-05-22 19.91 19.93 19.9 19.9 79,994 48.54 0.64
2015-05-21 19.9 19.93 19.9 19.93 53,043 48.61 0.64
2015-05-20 19.86 19.94 19.84 19.9 289,834 48.54 0.64
2015-05-19 19.94 19.94 19.89 19.89 191,968 48.51 0.64
2015-05-18 19.92 19.95 19.88 19.92 146,288 48.59 0.64
2015-05-15 19.9 19.91 19.88 19.9 106,300 48.54 0.64
2015-05-14 19.92 19.94 19.89 19.92 49,099 48.59 0.64
2015-05-13 19.91 19.92 19.88 19.89 47,580 48.51 0.64
2015-05-12 19.87 19.9 19.86 19.9 72,947 48.54 0.64
2015-05-11 19.87 19.92 19.87 19.9 84,363 48.54 0.64
2015-05-08 19.89 19.92 19.85 19.89 271,142 48.51 0.64
2015-05-07 19.87 19.91 19.83 19.85 663,982 48.42 0.64
2015-05-06 19.9 19.94 19.86 19.89 188,712 48.51 0.64
2015-05-05 19.88 19.95 19.85 19.89 382,063 48.51 0.64
2015-05-04 19.89 19.94 19.87 19.88 158,669 48.49 0.64
2015-05-01 19.95 19.97 19.88 19.88 117,172 48.49 0.64
2015-04-30 19.88 19.98 19.88 19.88 399,016 48.49 0.64
2015-04-29 19.9 19.93 19.88 19.9 155,591 48.54 0.64
2015-04-28 19.9 19.94 19.88 19.93 193,749 48.61 0.64
2015-04-27 19.9 19.93 19.83 19.9 214,100 48.54 0.64
2015-04-24 19.93 19.93 19.86 19.88 100,609 48.49 0.64
2015-04-23 19.94 20 19.9 19.91 197,637 48.56 0.64
2015-04-22 19.93 20.01 19.92 19.95 69,845 48.66 0.64
2015-04-21 20 20.02 19.91 19.93 323,290 48.61 0.64
2015-04-20 20 20.03 19.98 19.99 168,952 48.76 0.64
2015-04-17 19.95 20.01 19.95 19.95 181,234 48.66 0.64
2015-04-16 20.02 20.05 19.96 19.96 216,500 48.68 0.64
2015-04-15 20.05 20.08 19.95 20.02 410,139 48.83 0.64
2015-04-14 20.2 20.23 20.02 20.07 914,758 48.95 0.64
2015-04-13 20 20.29 20 20.2 232,621 49.27 0.65
2015-04-10 20.2 20.2 20.01 20.07 363,502 48.95 0.64
2015-04-09 20.14 20.26 20.05 20.11 612,676 49.05 0.65
2015-04-08 20.03 20.61 20 20.37 2,107,095 55.05 0.65
2015-04-07 17.27 17.35 16.88 17.09 71,026 46.19 0.55
2015-04-06 16.96 17.42 16.8 17.22 53,629 46.54 0.55
2015-04-03 0 0 0 17.11 0 - -
2015-04-02 17.09 17.38 16.94 17.11 35,747 46.24 0.55
2015-04-01 16.95 17.12 16.83 17.07 45,446 46.14 0.55
2015-03-31 17.39 17.41 16.91 17.03 30,263 46.03 0.55
2015-03-30 16.99 17.57 16.93 17.49 63,235 47.27 0.56
2015-03-27 16.92 16.96 16.8 16.86 24,117 45.57 0.54
2015-03-26 16.93 17.08 16.88 16.99 27,047 45.92 0.54
2015-03-25 17.31 17.37 16.86 16.93 34,396 45.76 0.54
2015-03-24 17.61 17.61 17.12 17.18 39,165 - -
2015-03-23 17.24 17.71 17.24 17.56 76,362 - -
2015-03-20 16.8 17.36 16.77 17.27 125,842 - -
2015-03-19 17.04 17.04 16.6 16.68 27,699 - -
2015-03-18 16.48 17.11 16.45 17.05 85,795 - -
2015-03-17 16.58 16.73 16.51 16.57 49,852 - -
2015-03-16 16.93 16.93 16.48 16.61 56,018 - -
2015-03-13 17.2 17.21 16.76 16.92 47,292 - -
2015-03-12 16.57 17.25 16.45 17.22 55,514 - -
2015-03-11 16.22 16.57 16.15 16.41 51,605 - -
2015-03-10 16.6 16.73 16.12 16.22 32,560 - -
2015-03-09 16.68 16.84 16.6 16.69 31,650 - -
2015-03-06 16.61 16.96 16.6 16.6 41,771 - -
2015-03-05 16.67 16.84 16.34 16.8 49,259 - -
2015-03-04 16.68 16.78 16.5 16.6 43,322 - -
2015-03-03 16.59 16.82 16.33 16.68 41,511 - -
2015-03-02 16.66 16.7 16.49 16.69 41,385 - -
2015-02-27 16.86 16.86 16.58 16.63 36,613 - -
2015-02-26 16.77 16.95 16.62 16.85 20,849 - -
2015-02-25 16.64 16.86 16.64 16.78 17,227 - -
2015-02-24 16.33 16.67 16.29 16.64 29,543 - -
2015-02-23 16.37 16.39 16.12 16.38 48,566 - -
Get more Data

Zep Stock History 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 Stock Price History: Past 5 years

Max Stock Price20.91Oct 22,2013
Min Stock Price12.8Jul 19,2013
Avg Stock Price16.78

Zep Historical PE ratio: Past 5 years

Max PE Ratio55.05Apr 08,2015
Min PE Ratio13.4Jul 02,2013
Avg PE Ratio34.99

Zep Historical PS ratio: Past 5 years

Max PS Ratio0.67Oct 22,2013
Min PS Ratio0.42Jul 11,2013
Avg PS Ratio0.54

ZEP Industry Peers

Company Price Change (%)
Clorox (CLX)128.850.96 (0.75%)
Church & Dwight (CHD)50.260.46 (0.92%)
Ocean Bio-chem (OBCI)3.630.07 (1.89%)
Swisher Hygiene (SWSH)0.940 (0%)
Gree Earth Technologies (GETG)00.01 (100%)
Gree Earth Technologies (GETG)00.01 (100%)
Swisher Hygiene (SWSH)0.940 (0%)

Zep share price history helps an investor analyze a firm's historical performance when viewed along with it's financial statements. This helps in Zep stock analysis. Zep stock price history captures the price movement and gives a clear picture of a company's historical performance. An abnormally high daily 1,067,568 typically implies breaking news or earnings release. The closing price was $20.04 and 1,067,568 shares of ZEP were traded on Jun 25, 2015. The average P/S ratio was 0.54 as can be seen from Zep stock history.