ZIM Laboratories Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 3, 2025	71.47	71.47	70.30	71.15	71.15	-0.45%	516
Dec 2, 2025	72.61	72.61	71.20	71.47	71.47	-2.32%	672
Dec 1, 2025	73.26	73.41	72.86	73.17	73.17	0.66%	380
Nov 28, 2025	72.68	72.72	71.40	72.69	72.69	2.02%	405
Nov 27, 2025	71.11	73.50	70.63	71.25	71.25	0.03%	1,494
Nov 26, 2025	72.54	72.54	70.63	71.23	71.23	-1.19%	1,429
Nov 25, 2025	72.38	73.14	70.48	72.09	72.09	-1.35%	7,001
Nov 24, 2025	73.75	74.57	72.60	73.08	73.08	-0.56%	2,178
Nov 21, 2025	73.01	75.00	71.00	73.49	73.49	0.66%	5,648
Nov 20, 2025	73.53	73.68	72.94	73.01	73.01	-1.56%	1,829
Nov 19, 2025	73.79	74.60	73.25	74.17	74.17	0.35%	540
Nov 18, 2025	72.40	74.50	72.01	73.91	73.91	1.30%	2,649
Nov 17, 2025	73.60	73.99	71.76	72.96	72.96	-1.07%	8,976
Nov 14, 2025	72.79	74.95	72.50	73.75	73.75	1.00%	10,164
Nov 13, 2025	74.27	74.65	72.11	73.02	73.02	-5.05%	9,779
Nov 12, 2025	76.99	78.00	74.71	76.90	76.90	-0.93%	10,738