ZE PAK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 14, 2026	19.76	19.98	19.70	19.76	19.76	-0.50%	8,613
Jan 13, 2026	19.94	19.98	19.72	19.86	19.86	-0.40%	9,587
Jan 12, 2026	20.05	20.15	19.72	19.94	19.94	-0.55%	17,150
Jan 9, 2026	20.10	20.10	19.78	20.05	20.05	0.25%	17,752
Jan 8, 2026	20.55	20.65	19.34	20.00	20.00	-2.68%	22,358
Jan 7, 2026	19.80	20.55	19.80	20.55	20.55	2.49%	22,284
Jan 5, 2026	20.30	20.30	19.20	20.05	20.05	-0.25%	39,547
Jan 2, 2026	19.30	20.50	19.20	20.10	20.10	4.15%	42,015
Dec 30, 2025	17.88	19.50	17.88	19.30	19.30	9.04%	43,901
Dec 29, 2025	17.56	17.74	17.30	17.70	17.70	1.26%	29,375
Dec 23, 2025	15.84	17.60	15.50	17.48	17.48	9.25%	78,498
Dec 22, 2025	16.40	16.44	16.00	16.00	16.00	-3.03%	57,174
Dec 19, 2025	16.80	16.80	16.46	16.50	16.50	-1.67%	45,743
Dec 18, 2025	16.88	16.90	16.46	16.78	16.78	-0.59%	30,061
Dec 17, 2025	16.70	17.00	16.62	16.88	16.88	1.08%	70,158