ZIM Laboratories Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 18, 2026	70.48	72.49	70.48	72.14	72.14	2.36%	93,482
Feb 17, 2026	71.77	71.90	70.00	70.48	70.48	-0.94%	106,282
Feb 16, 2026	71.58	72.07	68.80	71.15	71.15	-0.11%	150,322
Feb 13, 2026	74.00	74.90	70.11	71.23	71.23	-4.80%	100,416
Feb 12, 2026	79.80	79.80	73.40	74.82	74.82	-2.22%	95,424
Feb 11, 2026	77.82	78.00	74.51	76.52	76.52	-1.67%	32,627
Feb 10, 2026	73.78	78.40	72.22	77.82	77.82	7.52%	124,328
Feb 9, 2026	72.03	73.00	70.83	72.38	72.38	0.98%	40,058
Feb 6, 2026	71.46	71.99	70.50	71.68	71.68	0.04%	20,960
Feb 5, 2026	71.10	72.88	71.02	71.65	71.65	-0.80%	16,454
Feb 4, 2026	75.30	75.89	72.05	72.23	72.23	-2.68%	35,494
Feb 3, 2026	74.90	76.19	72.60	74.22	74.22	-0.43%	45,760
Feb 2, 2026	71.14	77.90	68.11	74.54	74.54	3.21%	111,157
Feb 1, 2026	74.99	74.99	68.00	72.22	72.22	0.98%	40,293
Jan 30, 2026	71.55	73.87	70.65	71.52	71.52	-2.55%	64,500
Jan 29, 2026	74.80	76.82	72.10	73.39	73.39	-1.85%	37,204
Jan 28, 2026	70.89	80.23	70.52	74.77	74.77	6.57%	133,148
Jan 27, 2026	70.23	71.00	69.10	70.16	70.16	-0.10%	18,805
Jan 23, 2026	71.94	73.36	68.15	70.23	70.23	-0.94%	93,668
Jan 22, 2026	71.60	73.90	70.20	70.90	70.90	0.50%	37,216
Jan 21, 2026	75.61	76.22	69.75	70.55	70.55	-7.44%	77,288
Jan 20, 2026	79.14	79.14	76.05	76.22	76.22	-3.53%	104,456
Jan 19, 2026	80.50	80.50	76.81	79.01	79.01	-0.67%	65,833
Jan 16, 2026	76.16	81.35	76.16	79.54	79.54	4.74%	228,032
Jan 14, 2026	76.60	76.92	74.55	75.94	75.94	0.57%	63,559
Jan 13, 2026	73.81	78.80	73.54	75.51	75.51	3.37%	227,928
Jan 12, 2026	68.50	74.40	68.50	73.05	73.05	7.13%	196,927
Jan 9, 2026	68.30	69.49	65.52	68.19	68.19	-0.18%	217,651
Jan 8, 2026	70.84	70.84	67.30	68.31	68.31	-2.48%	28,203
Jan 7, 2026	69.99	70.90	69.42	70.05	70.05	0.40%	10,716
Jan 6, 2026	69.50	71.00	69.50	69.77	69.77	-0.80%	17,811
Jan 5, 2026	70.90	70.90	68.10	70.33	70.33	-0.14%	41,776
Jan 2, 2026	70.20	71.20	70.05	70.43	70.43	0.09%	33,270
Jan 1, 2026	71.84	72.00	70.02	70.37	70.37	-2.47%	14,129
Dec 31, 2025	71.31	72.90	70.10	72.15	72.15	1.18%	53,391
Dec 30, 2025	69.60	74.00	68.22	71.31	71.31	4.12%	41,587
Dec 29, 2025	68.60	68.80	68.02	68.49	68.49	-0.15%	28,239
Dec 26, 2025	70.42	70.86	67.25	68.59	68.59	-2.60%	61,483
Dec 24, 2025	71.62	71.67	69.97	70.42	70.42	-1.44%	30,298
Dec 23, 2025	72.72	72.72	71.08	71.45	71.45	0.22%	16,118
Dec 22, 2025	71.72	71.80	70.51	71.29	71.29	0.51%	10,736
Dec 19, 2025	71.00	71.50	70.00	70.93	70.93	1.04%	26,011
Dec 18, 2025	71.55	71.55	68.81	70.20	70.20	-1.13%	16,170
Dec 17, 2025	70.49	72.00	70.03	71.00	71.00	1.23%	46,774
Dec 16, 2025	71.49	71.49	70.00	70.14	70.14	-1.34%	32,079
Dec 15, 2025	72.70	74.77	70.76	71.09	71.09	-3.08%	34,110
Dec 12, 2025	74.55	74.81	72.91	73.35	73.35	-2.21%	26,059
Dec 11, 2025	76.00	76.00	72.92	75.01	75.01	0.37%	30,435
Dec 10, 2025	72.54	75.60	72.54	74.73	74.73	3.02%	59,151
Dec 9, 2025	70.00	73.00	69.50	72.54	72.54	4.22%	50,446