ZRP Printing Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 26, 2026	19.03	19.41	18.78	18.88	18.88	-0.79%	2,209,400
Mar 25, 2026	18.75	19.36	18.70	19.03	19.03	2.15%	3,029,900
Mar 24, 2026	18.31	18.71	17.90	18.63	18.63	4.08%	2,982,419
Mar 23, 2026	19.07	19.51	17.71	17.90	17.90	-9.55%	5,156,719
Mar 20, 2026	20.57	20.72	19.71	19.79	19.79	-3.51%	3,606,708
Mar 19, 2026	21.26	21.26	20.46	20.51	20.51	-4.29%	4,917,405
Mar 18, 2026	20.97	21.46	20.61	21.43	21.43	1.71%	4,976,531
Mar 17, 2026	20.27	21.39	20.12	21.07	21.07	4.15%	6,088,720
Mar 16, 2026	19.98	20.26	19.73	20.23	20.23	2.17%	2,955,600
Mar 13, 2026	19.84	20.10	19.70	19.80	19.80	-0.05%	1,033,400
Mar 12, 2026	20.10	20.19	19.78	19.81	19.81	-0.65%	1,151,900
Mar 11, 2026	20.25	20.28	19.84	19.94	19.94	-1.29%	1,378,800
Mar 10, 2026	19.52	20.21	19.52	20.20	20.20	3.59%	2,001,946
Mar 9, 2026	19.90	19.90	19.22	19.50	19.50	-2.11%	3,007,609
Mar 6, 2026	19.45	19.96	19.37	19.92	19.92	2.57%	1,303,600
Mar 5, 2026	19.49	19.79	19.35	19.42	19.42	0.26%	1,441,307
Mar 4, 2026	19.66	19.73	19.23	19.37	19.37	-1.22%	2,347,140
Mar 3, 2026	19.81	20.09	19.56	19.61	19.61	-0.91%	2,516,900
Mar 2, 2026	20.10	20.49	19.76	19.79	19.79	-2.56%	3,794,107
Feb 27, 2026	20.23	20.38	20.11	20.31	20.31	-	1,460,956
Feb 26, 2026	20.38	20.51	20.20	20.31	20.31	0.20%	1,668,652
Feb 25, 2026	20.48	20.50	20.26	20.27	20.27	-0.64%	1,996,390
Feb 24, 2026	20.38	20.48	20.27	20.40	20.40	0.49%	1,732,152
Feb 13, 2026	20.26	20.60	20.22	20.30	20.30	0.15%	1,846,701
Feb 12, 2026	20.37	20.48	20.17	20.27	20.27	-0.69%	1,865,513
Feb 11, 2026	20.31	20.48	20.19	20.41	20.41	0.49%	1,777,062
Feb 10, 2026	20.32	20.40	20.24	20.31	20.31	0.05%	1,356,303
Feb 9, 2026	20.17	20.36	20.03	20.30	20.30	1.25%	1,995,950
Feb 6, 2026	19.71	20.26	19.62	20.05	20.05	1.37%	2,144,674
Feb 5, 2026	19.83	19.94	19.69	19.78	19.78	-0.10%	1,485,400
Feb 4, 2026	19.72	19.98	19.68	19.80	19.80	0.46%	1,409,510
Feb 3, 2026	19.66	19.90	19.61	19.71	19.71	0.77%	1,244,375
Feb 2, 2026	19.70	19.92	19.56	19.56	19.56	-0.86%	2,091,748
Jan 30, 2026	19.34	19.75	19.13	19.73	19.73	2.49%	2,494,301
Jan 29, 2026	19.44	19.62	19.06	19.25	19.25	-1.23%	2,109,700
Jan 28, 2026	19.78	19.87	19.44	19.49	19.49	-1.47%	1,766,954
Jan 27, 2026	19.92	20.05	19.47	19.78	19.78	-1.00%	2,092,200
Jan 26, 2026	20.18	20.30	19.82	19.98	19.98	-1.09%	2,359,530
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