ZE PAK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 25, 2026	17.68	17.84	17.54	17.70	-	0.91%	2,905
Mar 24, 2026	17.22	17.68	17.22	17.54	17.54	1.04%	4,272
Mar 23, 2026	18.00	18.00	16.84	17.36	17.36	-3.56%	28,401
Mar 20, 2026	17.86	18.24	17.82	18.00	18.00	0.22%	4,326
Mar 19, 2026	17.96	18.48	17.78	17.96	17.96	0.22%	14,391
Mar 18, 2026	18.90	19.24	17.90	17.92	17.92	-4.88%	25,235
Mar 17, 2026	17.44	19.88	17.44	18.84	18.84	8.03%	48,642
Mar 16, 2026	17.46	17.66	17.36	17.44	17.44	-0.91%	3,861
Mar 13, 2026	17.36	17.64	17.28	17.60	17.60	0.92%	3,009
Mar 12, 2026	17.28	17.52	17.28	17.44	17.44	-0.91%	8,355
Mar 11, 2026	17.60	17.60	17.36	17.60	17.60	-0.56%	6,788
Mar 10, 2026	17.56	17.94	17.12	17.70	17.70	1.37%	14,476
Mar 9, 2026	17.96	17.96	17.44	17.46	17.46	-2.78%	8,416
Mar 6, 2026	18.14	18.20	17.96	17.96	17.96	-0.99%	4,575
Mar 5, 2026	18.22	18.48	17.80	18.14	18.14	-0.87%	15,540
Mar 4, 2026	18.02	18.40	18.00	18.30	18.30	1.55%	3,634
Mar 3, 2026	18.44	18.44	17.90	18.02	18.02	-2.59%	14,407
Mar 2, 2026	18.64	18.88	18.48	18.50	18.50	-2.12%	10,873
Feb 27, 2026	18.90	19.20	18.90	18.90	18.90	-	4,639
Feb 26, 2026	18.70	19.08	18.64	18.90	18.90	1.50%	17,886
Feb 25, 2026	18.80	18.80	18.60	18.62	18.62	0.11%	1,893
Feb 24, 2026	18.54	18.80	18.52	18.60	18.60	-0.32%	5,031
Feb 23, 2026	18.80	18.90	18.64	18.66	18.66	0.32%	6,608
Feb 20, 2026	18.60	19.36	18.30	18.60	18.60	0.87%	11,835
Feb 19, 2026	18.70	18.74	18.34	18.44	18.44	-0.86%	3,611
Feb 18, 2026	18.88	18.88	18.40	18.60	18.60	-0.43%	6,432
Feb 17, 2026	18.96	18.96	18.68	18.68	18.68	-1.48%	1,384
Feb 16, 2026	18.66	18.96	18.60	18.96	18.96	1.61%	5,538
Feb 13, 2026	18.82	18.82	18.62	18.66	18.66	-0.74%	1,964
Feb 12, 2026	18.58	18.82	18.58	18.80	18.80	1.84%	3,575
Feb 11, 2026	18.68	18.78	18.40	18.46	18.46	0.11%	4,964
Feb 10, 2026	18.50	18.82	18.36	18.44	18.44	-0.54%	2,482
Feb 9, 2026	18.66	18.74	18.26	18.54	18.54	-0.64%	13,897
Feb 6, 2026	18.94	19.00	18.26	18.66	18.66	-1.27%	9,441
Feb 5, 2026	19.22	19.50	18.90	18.90	18.90	-1.56%	9,931
Feb 4, 2026	19.44	19.66	19.20	19.20	19.20	-1.23%	4,831
Feb 3, 2026	19.76	19.76	19.44	19.44	19.44	-1.32%	5,476
Feb 2, 2026	19.60	19.70	19.36	19.70	19.70	1.13%	4,234
Jan 30, 2026	19.48	19.80	19.02	19.48	19.48	-0.10%	8,190
Jan 29, 2026	19.80	19.86	19.48	19.50	19.50	-0.71%	7,177
Jan 28, 2026	19.86	19.98	19.60	19.64	19.64	-0.81%	5,015
Jan 27, 2026	19.56	19.84	19.48	19.80	19.80	1.02%	7,079
Jan 26, 2026	19.74	19.98	19.36	19.60	19.60	-1.11%	11,837
Jan 23, 2026	19.90	20.00	19.72	19.82	19.82	-0.20%	6,131
Jan 22, 2026	19.78	20.05	19.64	19.86	19.86	1.22%	13,931
Jan 21, 2026	19.52	19.70	19.50	19.62	19.62	0.51%	4,911
Jan 20, 2026	19.92	20.00	19.50	19.52	19.52	-1.91%	11,501
Jan 19, 2026	19.90	19.92	19.72	19.90	19.90	0.10%	8,407
Jan 16, 2026	19.74	19.96	19.72	19.88	19.88	0.71%	14,264
Jan 15, 2026	19.80	19.80	19.56	19.74	19.74	-0.10%	8,877