ETR:ZPRA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	47.47	47.90	47.34	47.78	47.78	0.02%	2,551
Apr 1, 2026	48.01	48.01	47.33	47.77	47.77	1.47%	4,126
Mar 31, 2026	46.83	47.26	46.83	47.08	47.08	0.11%	4,807
Mar 30, 2026	46.60	47.03	46.60	47.03	47.03	0.67%	2,741
Mar 27, 2026	47.09	47.14	46.60	46.71	46.71	-0.15%	1,459
Mar 26, 2026	47.10	47.10	46.78	46.78	46.78	-1.37%	5,229
Mar 25, 2026	47.40	47.45	47.25	47.43	47.43	1.70%	2,340
Mar 24, 2026	46.52	46.72	46.26	46.64	46.64	-0.18%	8,130
Mar 23, 2026	45.99	47.28	45.90	46.72	46.72	0.72%	8,976
Mar 20, 2026	47.19	47.26	46.36	46.39	46.39	-0.81%	4,396
Mar 19, 2026	47.16	47.16	46.77	46.77	46.77	-1.06%	1,881
Mar 18, 2026	47.83	47.83	47.18	47.27	47.27	-0.64%	1,395
Mar 17, 2026	47.44	47.73	47.36	47.57	47.57	0.57%	1,610
Mar 16, 2026	47.26	47.43	47.04	47.30	47.30	0.07%	1,143
Mar 13, 2026	47.00	47.46	47.00	47.27	47.27	0.07%	6,117
Mar 12, 2026	47.58	47.58	47.05	47.23	47.23	0.10%	2,414
Mar 11, 2026	47.23	47.25	47.05	47.19	47.19	-0.51%	833
Mar 10, 2026	47.11	47.46	46.93	47.43	47.43	1.13%	6,994
Mar 9, 2026	46.66	47.08	46.62	46.90	46.90	-0.33%	2,705
Mar 6, 2026	47.74	47.81	46.87	47.05	47.05	-0.96%	3,040
Mar 5, 2026	47.90	47.96	47.49	47.51	47.51	-0.35%	3,693
Mar 4, 2026	47.18	47.69	47.18	47.67	47.67	0.18%	4,859
Mar 3, 2026	48.28	48.59	47.32	47.59	47.59	-2.18%	1,988
Mar 2, 2026	48.69	48.73	48.46	48.65	48.65	-0.97%	7,232
Feb 27, 2026	49.34	49.36	49.10	49.12	49.12	0.30%	12,892
Feb 26, 2026	49.10	49.15	48.98	48.98	48.98	-0.04%	2,549
Feb 25, 2026	49.06	49.13	48.91	49.00	49.00	0.40%	347
Feb 24, 2026	48.53	48.80	48.48	48.80	48.80	-0.09%	1,885
Feb 23, 2026	48.98	49.09	48.72	48.85	48.85	-0.39%	2,148
Feb 20, 2026	48.71	49.14	48.68	49.04	49.04	0.58%	907
Feb 19, 2026	48.80	48.89	48.69	48.75	48.75	-0.02%	1,683
Feb 18, 2026	48.49	48.78	48.49	48.76	48.76	0.79%	4,398
Feb 17, 2026	48.28	48.38	48.15	48.38	48.38	0.73%	1,504
Feb 16, 2026	47.91	48.26	47.91	48.03	48.03	-0.28%	900
Feb 13, 2026	47.74	48.21	47.74	48.17	48.17	0.02%	5,177
Feb 12, 2026	48.53	48.56	48.16	48.16	48.16	-0.63%	2,245
Feb 11, 2026	48.41	48.62	48.30	48.46	48.46	0.23%	2,280
Feb 10, 2026	48.14	48.44	48.13	48.35	48.35	0.24%	810
Feb 9, 2026	48.07	48.24	47.84	48.24	48.24	0.45%	3,253
Feb 6, 2026	47.69	48.17	47.69	48.02	48.02	0.80%	1,293
Feb 5, 2026	47.81	47.94	47.57	47.64	47.64	-0.02%	6,663
Feb 4, 2026	47.63	47.82	47.58	47.65	47.65	0.24%	4,374
Feb 3, 2026	47.68	47.68	47.38	47.54	47.54	-0.26%	4,547
Feb 2, 2026	46.89	47.66	46.89	47.66	47.66	-0.06%	1,801
Jan 30, 2026	47.55	47.78	47.55	47.69	47.12	-0.37%	1,420
Jan 29, 2026	47.88	48.05	47.78	47.87	47.30	1.11%	6,036
Jan 28, 2026	47.62	47.62	47.16	47.34	46.78	-0.33%	3,788
Jan 27, 2026	47.70	47.72	47.50	47.50	46.93	0.22%	4,073
Jan 26, 2026	47.46	47.56	47.37	47.39	46.83	-0.18%	1,917
Jan 23, 2026	47.57	47.57	47.34	47.48	46.91	-0.56%	2,539