ZE PAK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	17.80	17.96	17.68	17.68	17.68	-0.67%	3,997
Jul 23, 2026	17.60	17.96	17.60	17.80	17.80	1.14%	5,764
Jul 22, 2026	17.10	17.80	17.08	17.60	17.60	2.92%	3,398
Jul 21, 2026	17.06	17.14	17.04	17.10	17.10	0.35%	1,037
Jul 20, 2026	17.00	17.16	16.98	17.04	17.04	0.12%	2,280
Jul 17, 2026	16.76	17.10	16.76	17.02	17.02	1.55%	7,599
Jul 16, 2026	16.90	17.02	16.76	16.76	16.76	-1.53%	2,681
Jul 15, 2026	16.88	17.10	16.82	17.02	17.02	0.83%	2,465
Jul 14, 2026	16.82	17.00	16.82	16.88	16.88	0.36%	2,783
Jul 13, 2026	16.62	16.86	16.24	16.82	16.82	1.20%	5,611
Jul 10, 2026	16.58	16.90	16.54	16.62	16.62	0.24%	7,066
Jul 9, 2026	16.90	16.96	16.56	16.58	16.58	-1.78%	6,520
Jul 8, 2026	17.20	17.20	16.70	16.88	16.88	-0.12%	8,303
Jul 7, 2026	17.00	17.14	16.84	16.90	16.90	0.12%	4,387
Jul 6, 2026	17.26	17.26	16.88	16.88	16.88	-0.71%	4,455
Jul 3, 2026	17.24	17.24	16.92	17.00	17.00	-0.23%	7,722
Jul 2, 2026	17.02	17.30	16.86	17.04	17.04	-0.47%	3,243
Jul 1, 2026	16.98	17.40	16.98	17.12	17.12	1.90%	3,462
Jun 30, 2026	17.04	17.04	16.70	16.80	16.80	-1.41%	11,798
Jun 29, 2026	16.94	17.20	16.90	17.04	17.04	0.71%	2,484
Jun 26, 2026	16.96	17.40	16.64	16.92	16.92	-0.35%	9,058
Jun 25, 2026	17.20	17.20	16.88	16.98	16.98	-1.28%	20,303
Jun 24, 2026	17.32	17.32	17.00	17.20	17.20	-0.69%	7,257
Jun 23, 2026	17.50	17.50	17.20	17.32	17.32	-0.69%	3,278
Jun 22, 2026	17.52	17.52	17.40	17.44	17.44	-0.46%	3,396
Jun 19, 2026	17.44	17.88	17.44	17.52	17.52	0.46%	4,990
Jun 18, 2026	17.60	17.88	17.40	17.44	17.44	-1.58%	6,816
Jun 17, 2026	17.58	17.88	17.58	17.72	17.72	-0.45%	2,456
Jun 16, 2026	17.34	17.96	17.34	17.80	17.80	1.71%	3,958
Jun 15, 2026	17.96	18.02	17.50	17.50	17.50	-2.13%	8,183
Jun 12, 2026	17.56	18.14	17.56	17.88	17.88	2.17%	6,151
Jun 11, 2026	17.66	17.66	17.40	17.50	17.50	-1.13%	5,524
Jun 10, 2026	17.72	17.78	17.30	17.70	17.70	-0.45%	19,272
Jun 9, 2026	17.82	17.88	17.40	17.78	17.78	-0.67%	5,008
Jun 8, 2026	18.12	18.22	17.64	17.90	17.90	-2.08%	9,328
Jun 5, 2026	18.20	18.36	18.10	18.28	18.28	-0.54%	3,154
Jun 3, 2026	18.34	18.38	18.20	18.38	18.38	0.33%	4,880
Jun 2, 2026	18.58	18.58	18.32	18.32	18.32	-0.65%	6,008
Jun 1, 2026	18.52	18.56	18.44	18.44	18.44	-0.65%	2,994
May 29, 2026	18.52	18.84	18.52	18.56	18.56	-0.96%	4,170
May 28, 2026	18.58	18.76	18.58	18.74	18.74	-0.21%	2,461
May 27, 2026	18.80	18.98	18.66	18.78	18.78	-0.11%	4,306
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