ZRP Printing Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2026	17.94	18.05	17.66	17.81	17.81	-1.38%	640,800
Sep 10, 2026	17.84	18.22	17.65	18.06	18.06	0.17%	955,747
Sep 9, 2026	17.50	18.05	17.49	18.03	18.03	2.21%	1,346,844
Sep 8, 2026	17.61	17.71	17.52	17.64	17.64	-	638,200
Sep 7, 2026	17.93	17.93	17.47	17.64	17.64	-0.84%	1,079,900
Sep 4, 2026	17.42	17.98	17.42	17.79	17.79	1.60%	2,008,400
Sep 3, 2026	17.66	17.72	17.48	17.51	17.51	0.17%	1,204,725
Sep 2, 2026	17.56	17.61	17.35	17.48	17.48	-0.68%	938,800
Sep 1, 2026	17.10	17.73	17.08	17.60	17.60	2.50%	1,688,200
Aug 31, 2026	16.81	17.30	16.81	17.17	17.17	1.48%	1,854,400
Aug 28, 2026	17.22	17.25	16.90	16.92	16.92	-2.37%	1,989,700
Aug 27, 2026	16.74	17.38	16.71	17.33	17.33	3.28%	2,546,885
Aug 26, 2026	16.80	16.95	16.67	16.78	16.78	0.24%	1,123,700
Aug 25, 2026	16.15	16.79	16.06	16.74	16.74	3.59%	2,781,800
Aug 24, 2026	16.54	16.64	16.10	16.16	16.16	-2.30%	1,937,900
Aug 21, 2026	16.66	16.79	16.35	16.54	16.54	-1.43%	932,688
Aug 20, 2026	16.50	16.78	16.36	16.78	16.78	2.94%	868,900
Aug 19, 2026	16.72	16.72	16.28	16.30	16.30	-2.86%	1,062,400
Aug 18, 2026	16.89	16.90	16.63	16.78	16.78	-0.83%	734,100
Aug 17, 2026	16.67	16.93	16.55	16.92	16.92	1.50%	851,000
Aug 14, 2026	16.60	16.81	16.58	16.67	16.67	-0.30%	609,200
Aug 13, 2026	16.96	17.08	16.66	16.72	16.72	-1.36%	817,500
Aug 12, 2026	16.66	16.95	16.62	16.95	16.95	1.74%	895,871
Aug 11, 2026	16.66	16.98	16.44	16.66	16.66	-	1,274,500
Aug 10, 2026	16.32	16.77	16.26	16.66	16.66	2.08%	973,400
Aug 7, 2026	16.40	16.48	16.14	16.32	16.32	-0.79%	779,200
Aug 6, 2026	16.42	16.54	16.18	16.45	16.45	0.18%	838,500
Aug 5, 2026	16.38	16.66	16.35	16.42	16.42	0.06%	1,142,666
Aug 4, 2026	16.55	16.87	16.32	16.41	16.41	-1.08%	1,337,966
Aug 3, 2026	15.92	16.71	15.84	16.59	16.59	4.21%	2,105,766
Jul 31, 2026	15.98	16.08	15.89	15.92	15.92	-0.19%	1,216,217
Jul 30, 2026	16.06	16.18	15.70	15.95	15.95	-0.44%	730,545
Jul 29, 2026	15.68	16.15	15.68	16.02	16.02	1.46%	1,004,305
Jul 28, 2026	15.53	15.84	15.42	15.79	15.79	1.81%	1,313,900
Jul 27, 2026	15.27	15.58	15.27	15.51	15.51	1.04%	872,729
Jul 24, 2026	15.89	15.91	15.26	15.35	15.35	-3.58%	1,191,900
Jul 23, 2026	15.74	15.95	15.74	15.92	15.92	0.95%	716,200
Jul 22, 2026	15.80	16.13	15.62	15.77	15.77	-0.76%	1,042,400
Jul 21, 2026	15.64	15.99	15.40	15.89	15.89	1.60%	1,571,600
Jul 20, 2026	16.23	16.59	15.50	15.64	15.64	-4.40%	1,429,466
Jul 17, 2026	16.50	16.80	16.26	16.36	16.36	-1.80%	1,157,342
Jul 16, 2026	16.60	16.82	16.38	16.66	16.66	-0.18%	1,152,500
Jul 15, 2026	16.33	16.80	16.21	16.69	16.69	1.71%	1,337,195
Jul 14, 2026	15.84	16.48	15.74	16.41	16.41	3.08%	1,655,133
Jul 13, 2026	16.01	16.11	15.80	15.92	15.92	-0.56%	869,100
Jul 10, 2026	16.03	16.18	15.67	16.01	16.01	-0.19%	988,699
Jul 9, 2026	15.61	16.05	15.39	16.04	16.04	2.75%	1,234,203
Jul 8, 2026	15.87	15.90	15.46	15.61	15.61	-1.33%	1,001,700
Jul 7, 2026	16.23	16.32	15.76	15.82	15.82	-3.36%	894,800
Jul 6, 2026	16.43	16.56	16.30	16.37	16.37	-0.24%	1,302,600