ZE PAK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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