ZRP Printing Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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