ZIM Laboratories Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	73.50	74.89	70.50	71.79	71.79	-5.09%	3,670
Feb 12, 2026	77.37	77.49	74.10	75.64	75.64	-1.29%	6,343
Feb 11, 2026	78.78	78.78	74.75	76.63	76.63	-1.72%	589
Feb 10, 2026	72.80	78.00	72.50	77.97	77.97	7.40%	22,424
Feb 9, 2026	71.68	72.85	70.99	72.60	72.60	0.69%	1,756
Feb 6, 2026	71.82	72.45	71.82	72.10	72.10	0.40%	100
Feb 5, 2026	72.07	73.30	70.83	71.81	71.81	-0.68%	1,199
Feb 4, 2026	73.30	73.30	72.20	72.30	72.30	-1.77%	587
Feb 3, 2026	75.66	75.66	72.71	73.60	73.60	-2.24%	2,703
Feb 2, 2026	71.05	78.00	70.77	75.29	75.29	1.06%	27,406
Feb 1, 2026	69.50	75.05	68.60	74.50	74.50	4.47%	10,765
Jan 30, 2026	72.35	73.57	70.17	71.31	71.31	-3.32%	2,871
Jan 29, 2026	75.61	75.61	72.50	73.76	73.76	-1.61%	1,291
Jan 28, 2026	71.99	79.90	71.99	74.97	74.97	7.87%	3,269
Jan 27, 2026	69.49	70.64	69.49	69.50	69.50	-2.43%	1,301
Jan 23, 2026	71.26	71.26	68.56	71.23	71.23	0.21%	3,815
Jan 22, 2026	84.70	84.70	70.36	71.08	71.08	0.34%	1,773
Jan 21, 2026	74.95	75.98	70.11	70.84	70.84	-6.91%	2,251
Jan 20, 2026	78.63	79.30	75.65	76.10	76.10	-2.91%	1,463
Jan 19, 2026	79.70	79.70	77.10	78.38	78.38	-1.27%	4,141
Jan 16, 2026	78.50	81.38	77.50	79.39	79.39	4.87%	10,277
Jan 14, 2026	76.10	76.98	74.81	75.70	75.70	0.42%	3,504
Jan 13, 2026	73.60	78.83	73.60	75.38	75.38	3.08%	13,686
Jan 12, 2026	64.10	74.00	64.10	73.13	73.13	6.93%	10,372
Jan 9, 2026	67.44	70.48	65.80	68.39	68.39	1.17%	6,039
Jan 8, 2026	69.50	69.50	67.60	67.60	67.60	-3.46%	1,183
Jan 7, 2026	69.92	70.99	69.50	70.02	70.02	0.62%	2,055
Jan 6, 2026	69.80	70.32	69.52	69.59	69.59	-0.80%	1,709
Jan 5, 2026	68.01	70.63	68.01	70.15	70.15	-1.35%	1,172
Jan 2, 2026	70.50	71.27	70.06	71.11	71.11	0.87%	1,693
Jan 1, 2026	71.10	71.38	70.14	70.50	70.50	-1.93%	541
Dec 31, 2025	70.85	72.73	70.85	71.89	71.89	3.62%	1,384
Dec 30, 2025	68.80	72.00	68.30	69.38	69.38	0.84%	2,569
Dec 29, 2025	68.20	68.80	68.20	68.80	68.80	0.28%	1,822
Dec 26, 2025	74.80	74.80	67.05	68.61	68.61	-2.26%	880
Dec 24, 2025	72.60	72.60	70.20	70.20	70.20	-2.61%	1,626
Dec 23, 2025	71.54	72.08	71.54	72.08	72.08	1.18%	79
Dec 22, 2025	71.49	71.49	70.51	71.24	71.24	0.86%	518
Dec 19, 2025	70.67	71.15	70.63	70.63	70.63	-0.73%	396
Dec 18, 2025	70.40	71.15	68.91	71.15	71.15	-0.59%	2,035
Dec 17, 2025	70.10	71.90	70.06	71.57	71.57	1.59%	955
Dec 16, 2025	70.96	71.60	69.74	70.45	70.45	-0.83%	2,462
Dec 15, 2025	72.46	72.46	71.00	71.04	71.04	-3.47%	2,958
Dec 12, 2025	74.80	75.12	73.00	73.59	73.59	-1.79%	2,308
Dec 11, 2025	74.18	75.55	73.70	74.93	74.93	0.74%	1,859
Dec 10, 2025	72.92	75.40	72.50	74.38	74.38	2.00%	5,663
Dec 9, 2025	70.60	72.92	70.60	72.92	72.92	4.68%	3,811
Dec 8, 2025	69.60	71.05	69.37	69.66	69.66	-1.44%	197
Dec 5, 2025	70.52	71.01	70.40	70.68	70.68	-0.66%	428
Dec 4, 2025	71.39	71.39	69.49	71.15	71.15	-	1,244