ZE PAK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 26, 2026	19.00	19.08	18.70	18.80	18.80	-0.74%	3,790
May 25, 2026	19.10	19.32	18.94	18.94	18.94	-0.84%	15,245
May 22, 2026	18.64	19.20	18.60	19.10	19.10	0.84%	5,102
May 21, 2026	18.78	19.14	18.50	18.94	18.94	0.85%	5,982
May 20, 2026	18.86	18.86	18.54	18.78	18.78	-	1,837
May 19, 2026	18.72	18.92	18.42	18.78	18.78	0.11%	7,323
May 18, 2026	18.34	18.80	18.22	18.76	18.76	0.86%	5,728
May 15, 2026	18.76	18.94	18.50	18.60	18.60	-0.85%	4,492
May 14, 2026	18.50	19.36	18.50	18.76	18.76	2.40%	14,506
May 13, 2026	18.40	18.54	18.30	18.32	18.32	-0.43%	995
May 12, 2026	18.70	18.70	18.24	18.40	18.40	-0.76%	2,091
May 11, 2026	18.48	18.76	18.20	18.54	18.54	-0.11%	6,103
May 8, 2026	18.50	18.56	18.36	18.56	18.56	0.11%	2,866
May 7, 2026	18.80	18.80	18.48	18.54	18.54	-0.86%	2,061
May 6, 2026	18.60	18.90	18.48	18.70	18.70	-	7,861
May 5, 2026	18.44	18.76	18.30	18.70	18.70	1.96%	3,520
May 4, 2026	18.34	18.80	18.20	18.34	18.34	-	4,326
Apr 30, 2026	18.46	18.86	18.00	18.34	18.34	-1.82%	11,990
Apr 29, 2026	18.30	18.88	18.30	18.68	18.68	0.43%	10,562
Apr 28, 2026	19.00	19.20	18.60	18.60	18.60	-2.11%	3,834
Apr 27, 2026	18.72	19.18	18.72	19.00	19.00	1.50%	3,473
Apr 24, 2026	18.82	18.82	18.58	18.72	18.72	-1.16%	5,446
Apr 23, 2026	19.98	20.00	18.84	18.94	18.94	-4.44%	14,162
Apr 22, 2026	19.24	20.10	19.24	19.82	19.82	3.23%	24,610
Apr 21, 2026	18.66	19.38	18.40	19.20	19.20	2.13%	19,291
Apr 20, 2026	18.72	19.02	18.20	18.80	18.80	2.73%	14,616
Apr 17, 2026	18.20	18.60	18.04	18.30	18.30	-	4,638
Apr 16, 2026	18.20	18.48	18.20	18.30	18.30	0.55%	2,456
Apr 15, 2026	18.48	18.48	17.82	18.20	18.20	-0.11%	10,042
Apr 14, 2026	18.06	18.46	18.06	18.22	18.22	0.33%	3,543
Apr 13, 2026	18.56	18.66	18.12	18.16	18.16	-0.22%	3,087
Apr 10, 2026	18.34	18.36	18.14	18.20	18.20	-0.87%	3,868
Apr 9, 2026	18.48	18.60	18.10	18.36	18.36	-0.54%	6,309
Apr 8, 2026	18.20	18.46	18.10	18.46	18.46	2.56%	8,212
Apr 7, 2026	17.98	18.28	17.96	18.00	18.00	0.11%	4,709
Apr 2, 2026	17.98	18.04	17.64	17.98	17.98	-0.55%	5,492
Apr 1, 2026	17.74	18.30	17.52	18.08	18.08	0.78%	3,614
Mar 31, 2026	18.20	18.30	17.52	17.94	17.94	-1.43%	6,876
Mar 30, 2026	17.36	18.30	17.10	18.20	18.20	4.84%	15,788
Mar 27, 2026	17.56	17.58	17.20	17.36	17.36	-0.91%	10,507
Mar 26, 2026	17.78	17.78	17.50	17.52	17.52	-1.02%	3,446
Mar 25, 2026	17.68	17.84	17.54	17.70	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