ZIM Laboratories Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 27, 2026	104.00	105.00	102.00	102.00	102.00	-	1,140
May 26, 2026	101.01	105.00	101.00	102.00	102.00	1.97%	5,025
May 25, 2026	102.00	104.00	99.50	100.03	100.03	-0.01%	2,362
May 22, 2026	102.00	102.00	99.00	100.04	100.04	0.04%	1,417
May 21, 2026	98.98	102.99	98.98	100.00	100.00	-	1,303
May 20, 2026	96.00	104.00	95.76	100.00	100.00	-0.79%	10,704
May 19, 2026	97.92	100.80	96.00	100.80	100.80	5.00%	1,444
May 18, 2026	98.89	98.89	94.50	96.00	96.00	-2.93%	1,566
May 15, 2026	98.00	100.50	97.50	98.90	98.90	-0.77%	1,145
May 14, 2026	103.01	103.01	99.67	99.67	99.67	-4.99%	2,054
May 13, 2026	105.61	108.39	104.00	104.91	104.91	1.32%	3,881
May 12, 2026	111.33	111.36	101.80	103.54	103.54	-5.13%	20,289
May 11, 2026	107.55	115.00	105.06	109.14	109.14	5.96%	23,707
May 8, 2026	97.40	109.05	97.40	103.00	103.00	7.48%	43,543
May 7, 2026	94.03	96.97	92.05	95.83	95.83	2.46%	3,455
May 6, 2026	96.90	96.90	91.99	93.53	93.53	0.32%	987
May 5, 2026	94.16	95.00	90.90	93.23	93.23	-0.78%	3,233
May 4, 2026	88.95	94.78	85.36	93.96	93.96	6.75%	15,242
Apr 30, 2026	84.50	89.00	83.55	88.02	88.02	3.92%	1,644
Apr 29, 2026	85.75	85.90	84.68	84.70	84.70	0.02%	1,121
Apr 28, 2026	86.67	87.39	84.30	84.68	84.68	-1.91%	2,392
Apr 27, 2026	82.00	87.00	82.00	86.33	86.33	3.34%	1,282
Apr 24, 2026	84.00	84.00	80.15	83.54	83.54	-1.09%	2,874
Apr 23, 2026	87.31	89.01	83.90	84.46	84.46	-2.73%	4,259
Apr 22, 2026	89.90	89.90	83.41	86.83	86.83	3.60%	2,063
Apr 21, 2026	80.10	84.35	79.71	83.81	83.81	5.75%	6,328
Apr 20, 2026	79.72	80.05	77.22	79.25	79.25	-0.59%	4,406
Apr 17, 2026	76.22	80.00	75.35	79.72	79.72	4.89%	12,890
Apr 16, 2026	75.71	76.34	73.62	76.00	76.00	-0.11%	2,017
Apr 15, 2026	73.94	76.93	73.86	76.08	76.08	4.66%	11,170
Apr 13, 2026	71.39	72.99	70.90	72.69	72.69	-0.52%	3,084
Apr 10, 2026	71.98	74.00	71.98	73.07	73.07	4.36%	3,284
Apr 9, 2026	71.71	72.30	69.00	70.02	70.02	-1.80%	7,680
Apr 8, 2026	69.29	71.66	68.97	71.30	71.30	3.97%	2,538
Apr 7, 2026	67.83	68.76	67.65	68.58	68.58	1.89%	28
Apr 6, 2026	66.67	68.82	66.17	67.31	67.31	0.96%	1,922
Apr 2, 2026	64.12	67.00	62.48	66.67	66.67	3.98%	2,429
Apr 1, 2026	63.95	64.32	63.15	64.12	64.12	7.10%	419
Mar 30, 2026	61.10	63.00	59.72	59.87	59.87	-6.58%	4,875
Mar 27, 2026	65.45	65.45	61.20	64.09	64.09	0.74%	6,958
Mar 25, 2026	64.95	66.30	63.40	63.62	63.62	-0.06%	7,500
Mar 24, 2026	60.00	64.15	60.00	63.66	63.66	3.14%	7,489
Mar 23, 2026	67.00	67.00	60.00	61.72	61.72	-10.03%	5,712
Mar 20, 2026	67.30	68.80	66.70	68.60	68.60	1.06%	461
Mar 19, 2026	67.00	68.57	66.00	67.88	67.88	0.50%	3,041
Mar 18, 2026	71.95	71.95	67.24	67.54	67.54	-2.02%	3,925
Mar 17, 2026	68.90	73.10	68.16	68.93	68.93	6.87%	9,976
Mar 16, 2026	66.00	66.12	63.48	64.50	64.50	-3.28%	1,111
Mar 13, 2026	67.80	67.80	64.00	66.69	66.69	2.84%	1,223
Mar 12, 2026	68.03	68.03	64.35	64.85	64.85	-4.07%	3,041