ZRP Printing Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	19.90	20.30	19.86	20.20	20.20	1.56%	2,499,965
Jan 22, 2026	19.98	20.15	19.80	19.89	19.89	-0.55%	2,511,235
Jan 21, 2026	19.58	20.03	19.46	20.00	20.00	2.04%	2,912,601
Jan 20, 2026	19.52	19.66	19.30	19.60	19.60	-0.15%	3,520,000
Jan 19, 2026	18.90	19.99	18.87	19.63	19.63	3.10%	3,909,204
Jan 16, 2026	18.91	19.08	18.86	19.04	19.04	0.11%	1,439,301
Jan 15, 2026	18.85	19.16	18.68	19.02	19.02	1.33%	2,397,550
Jan 14, 2026	18.94	18.98	18.52	18.77	18.77	-0.79%	2,223,176
Jan 13, 2026	18.99	18.99	18.82	18.92	18.92	0.48%	2,359,534
Jan 12, 2026	18.80	18.89	18.62	18.83	18.83	-	1,641,476
Jan 9, 2026	18.71	18.83	18.55	18.83	18.83	0.64%	1,585,191
Jan 8, 2026	18.41	18.74	18.33	18.71	18.71	1.63%	1,717,200
Jan 7, 2026	18.59	18.62	18.36	18.41	18.41	-0.59%	1,074,694
Jan 6, 2026	18.77	18.78	18.52	18.52	18.52	-0.80%	1,329,400
Jan 5, 2026	18.33	18.68	18.30	18.67	18.67	1.63%	2,022,293
Dec 31, 2025	18.40	18.49	18.15	18.37	18.37	0.33%	1,182,082
Dec 30, 2025	18.55	18.58	18.27	18.31	18.31	-1.40%	1,295,800
Dec 29, 2025	18.53	18.60	18.37	18.57	18.57	0.22%	1,116,000
Dec 26, 2025	18.78	18.78	18.50	18.53	18.53	-1.07%	1,285,600
Dec 25, 2025	18.53	18.78	18.53	18.73	18.73	1.13%	1,216,600
Dec 24, 2025	18.30	18.55	18.22	18.52	18.52	1.42%	886,209
Dec 23, 2025	18.30	18.45	18.19	18.26	18.26	-	874,400
Dec 22, 2025	18.37	18.49	18.18	18.26	18.26	-0.11%	1,322,807
Dec 19, 2025	17.94	18.33	17.94	18.28	18.28	2.29%	1,174,112
Dec 18, 2025	17.55	17.96	17.52	17.87	17.87	1.82%	1,002,833
Dec 17, 2025	17.61	17.66	17.33	17.55	17.55	-0.17%	994,600
Dec 16, 2025	17.90	17.91	17.57	17.58	17.58	-1.79%	1,028,300
Dec 15, 2025	17.85	18.01	17.79	17.90	17.90	0.11%	1,200,500
Dec 12, 2025	18.18	18.26	17.87	17.88	17.88	-1.49%	1,128,632
Dec 11, 2025	18.46	18.49	18.10	18.15	18.15	-1.63%	1,027,601
Dec 10, 2025	18.59	18.69	18.40	18.45	18.45	-0.59%	1,161,925
Dec 9, 2025	18.71	18.83	18.55	18.56	18.56	-0.75%	1,022,900
Dec 8, 2025	18.80	18.87	18.66	18.70	18.70	-0.05%	1,254,700
Dec 5, 2025	18.45	18.74	18.21	18.71	18.71	1.68%	1,184,600
Dec 4, 2025	18.68	18.70	18.29	18.40	18.40	-1.50%	1,374,506
Dec 3, 2025	18.67	18.85	18.60	18.68	18.68	-0.43%	1,264,133
Dec 2, 2025	18.73	18.80	18.57	18.76	18.76	0.16%	1,042,600
Dec 1, 2025	18.77	18.92	18.56	18.73	18.73	0.38%	1,824,770
Nov 28, 2025	18.44	18.68	18.30	18.66	18.66	1.19%	1,112,966
Nov 27, 2025	18.15	18.49	18.15	18.44	18.44	1.54%	934,918
Nov 26, 2025	18.33	18.57	18.13	18.16	18.16	-0.93%	1,312,500
Nov 25, 2025	18.07	18.47	17.97	18.33	18.33	1.89%	1,440,909
Nov 24, 2025	17.88	18.16	17.80	17.99	17.99	1.93%	1,812,206
Nov 21, 2025	18.22	18.47	17.54	17.65	17.65	-4.39%	1,710,828
Nov 20, 2025	18.42	18.56	18.29	18.46	18.46	0.49%	1,097,378
Nov 19, 2025	18.63	18.75	18.30	18.37	18.37	-1.40%	1,973,123
Nov 18, 2025	18.70	18.88	18.50	18.63	18.63	-0.85%	2,027,500
Nov 17, 2025	19.13	19.13	18.60	18.79	18.79	-1.78%	1,946,600
Nov 14, 2025	18.99	19.18	18.82	19.13	19.13	0.90%	1,956,600
Nov 13, 2025	18.88	18.97	18.75	18.96	18.96	0.42%	1,495,098