ZIM Laboratories Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 7, 2026	118.15	118.15	118.15	118.15	118.15	-1.99%	857
Jul 6, 2026	120.55	120.55	120.55	120.55	120.55	-1.99%	732
Jul 3, 2026	123.15	123.15	123.00	123.00	123.00	-0.08%	2,591
Jul 2, 2026	122.50	123.10	122.50	123.10	123.10	-1.52%	3,718
Jul 1, 2026	124.00	125.00	123.00	125.00	125.00	0.56%	8,541
Jun 30, 2026	126.00	126.00	124.20	124.30	124.30	-1.58%	6,726
Jun 29, 2026	124.90	126.30	124.90	126.30	126.30	1.98%	7,496
Jun 25, 2026	133.95	133.95	123.80	123.85	123.85	-3.05%	4,709
Jun 24, 2026	125.50	127.75	122.60	127.75	127.75	4.97%	5,377
Jun 23, 2026	128.10	129.30	120.00	121.70	121.70	-2.95%	10,840
Jun 22, 2026	120.00	125.40	117.45	125.40	125.40	4.98%	13,593
Jun 19, 2026	111.15	119.70	111.00	119.45	119.45	4.78%	25,585
Jun 18, 2026	111.00	114.00	108.65	114.00	114.00	4.92%	3,405
Jun 17, 2026	110.00	111.80	108.10	108.65	108.65	0.14%	1,367
Jun 16, 2026	115.80	115.80	107.00	108.50	108.50	-2.73%	1,066
Jun 15, 2026	114.95	118.55	108.60	111.55	111.55	-1.24%	6,065
Jun 12, 2026	112.00	115.95	109.00	112.95	112.95	-0.57%	6,502
Jun 11, 2026	116.60	116.60	108.95	113.60	113.60	1.97%	438
Jun 10, 2026	114.00	114.00	108.70	111.40	111.40	2.58%	8,721
Jun 9, 2026	104.00	108.60	104.00	108.60	108.60	4.98%	575
Jun 8, 2026	103.45	108.50	103.45	103.45	103.45	-1.00%	935
Jun 5, 2026	105.20	111.90	103.40	104.50	104.50	-3.95%	1,065
Jun 4, 2026	106.05	109.95	105.20	108.80	108.80	3.42%	492
Jun 3, 2026	103.90	106.80	103.90	105.20	105.20	3.39%	11,204
Jun 2, 2026	101.05	106.00	101.00	101.75	101.75	-0.25%	1,912
Jun 1, 2026	102.00	104.95	102.00	102.00	102.00	-0.32%	2,729
May 29, 2026	104.95	104.95	98.50	102.33	102.33	0.32%	4,360
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