ZRP Printing Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	17.12	17.44	17.02	17.33	17.33	0.93%	1,331,900
May 27, 2026	17.36	17.41	17.01	17.17	17.17	-1.09%	1,538,560
May 26, 2026	17.79	17.79	17.15	17.36	17.36	-1.98%	1,702,900
May 25, 2026	17.98	18.12	17.56	17.71	17.71	-1.45%	1,601,437
May 22, 2026	17.95	18.21	17.71	17.97	17.97	0.62%	1,307,700
May 21, 2026	18.40	18.66	17.74	17.86	17.86	-2.46%	1,891,500
May 20, 2026	18.47	18.47	18.03	18.31	18.31	-0.92%	1,826,031
May 19, 2026	18.57	18.67	17.00	18.48	18.48	-0.05%	1,427,714
May 18, 2026	18.74	18.90	18.43	18.49	18.49	-1.86%	1,661,001
May 15, 2026	19.13	19.18	18.75	18.84	18.84	-1.26%	1,550,400
May 14, 2026	19.33	19.45	19.01	19.08	19.08	-1.45%	2,233,614
May 13, 2026	19.69	19.69	19.29	19.36	19.36	-1.22%	1,446,000
May 12, 2026	20.10	20.10	19.58	19.60	19.60	-2.10%	1,600,500
May 11, 2026	20.23	20.23	19.83	20.02	20.02	-0.74%	1,570,741
May 8, 2026	20.17	20.26	19.92	20.17	20.17	0.50%	1,511,212
May 7, 2026	20.17	20.32	20.06	20.07	20.07	-0.84%	1,299,200
May 6, 2026	20.20	20.35	20.05	20.24	20.24	0.95%	1,881,000
Apr 30, 2026	19.71	20.23	19.71	20.05	20.05	1.26%	1,925,500
Apr 29, 2026	19.73	19.92	19.46	19.80	19.80	0.92%	1,414,600
Apr 28, 2026	19.96	20.00	19.42	19.62	19.62	-1.16%	1,627,600
Apr 27, 2026	19.57	19.91	19.43	19.85	19.85	2.00%	1,934,500
Apr 24, 2026	19.30	19.55	19.03	19.46	19.46	1.67%	2,002,300
Apr 23, 2026	19.36	19.45	19.10	19.14	19.14	-1.24%	1,567,800
Apr 22, 2026	19.60	19.65	19.36	19.38	19.38	-1.12%	1,549,619
Apr 21, 2026	19.76	19.87	19.45	19.60	19.60	-0.36%	1,758,078
Apr 20, 2026	20.01	20.11	19.48	19.67	19.67	-1.21%	3,325,400
Apr 17, 2026	20.17	20.17	19.76	19.91	19.91	-0.70%	1,569,800
Apr 16, 2026	19.83	20.07	19.72	20.05	20.05	1.06%	1,512,467
Apr 15, 2026	20.01	20.12	19.79	19.84	19.84	-0.40%	1,127,600
Apr 14, 2026	19.75	20.06	19.70	19.92	19.92	1.01%	1,290,800
Apr 13, 2026	19.85	19.94	19.59	19.72	19.72	-0.70%	1,324,700
Apr 10, 2026	19.57	20.04	19.53	19.86	19.86	1.90%	2,094,400
Apr 9, 2026	19.65	19.80	19.29	19.49	19.49	-1.47%	1,487,200
Apr 8, 2026	19.25	19.83	19.25	19.78	19.78	4.05%	1,733,100
Apr 7, 2026	18.70	19.09	18.63	19.01	19.01	1.33%	1,061,870
Apr 3, 2026	19.23	19.45	18.71	18.76	18.76	-2.55%	1,382,300
Apr 2, 2026	19.28	19.55	19.06	19.25	19.25	-0.57%	1,290,300
Apr 1, 2026	19.25	19.46	19.14	19.36	19.36	1.89%	1,725,500
Mar 31, 2026	19.27	19.42	18.95	19.00	19.00	-1.55%	1,195,800
Mar 30, 2026	19.18	19.35	18.89	19.30	19.30	0.26%	2,248,400
Mar 27, 2026	18.70	19.33	18.68	19.25	19.25	1.96%	2,136,200
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