ZIJMY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 31, 2025	44.65	45.60	44.65	45.60	45.60	-1.50%	3,166
Mar 28, 2025	48.19	48.19	45.57	46.30	46.30	0.10%	11,081
Mar 27, 2025	45.72	46.33	45.72	46.25	46.25	-1.56%	5,660
Mar 26, 2025	47.45	47.45	46.61	46.99	46.99	-1.02%	13,187
Mar 25, 2025	47.00	47.80	47.00	47.47	47.47	4.10%	35,891
Mar 24, 2025	46.11	46.31	45.60	45.60	45.60	2.89%	8,680
Mar 21, 2025	43.00	44.32	43.00	44.32	44.32	-4.54%	3,275
Mar 20, 2025	47.36	48.41	46.43	46.43	46.43	0.11%	12,610
Mar 19, 2025	46.67	46.80	46.20	46.38	46.38	0.06%	10,350
Mar 18, 2025	46.01	46.77	45.65	46.35	46.35	4.56%	5,518
Mar 17, 2025	44.34	44.59	44.10	44.33	44.33	-0.03%	11,917
Mar 14, 2025	43.87	44.55	43.62	44.35	44.35	4.81%	8,236
Mar 13, 2025	43.53	43.53	42.23	42.31	42.31	2.20%	5,161
Mar 12, 2025	40.60	41.65	40.60	41.40	41.40	3.51%	4,658
Mar 11, 2025	39.97	40.34	39.68	40.00	40.00	-2.55%	13,388
Mar 10, 2025	41.03	41.31	40.92	41.04	41.04	0.95%	7,274
Mar 7, 2025	40.83	41.05	40.47	40.66	40.66	-0.10%	3,299
Mar 6, 2025	40.54	40.70	40.47	40.70	40.70	0.83%	9,416
Mar 5, 2025	39.25	40.36	39.00	40.36	40.36	1.87%	32,110
Mar 4, 2025	40.27	40.27	38.54	39.62	39.62	4.54%	19,239
Mar 3, 2025	38.98	39.42	37.90	37.90	37.90	1.38%	17,396
Feb 28, 2025	37.70	37.70	37.39	37.39	37.39	-4.42%	2,839
Feb 27, 2025	39.04	39.11	38.41	39.11	39.11	-2.27%	2,179
Feb 26, 2025	39.75	40.04	39.29	40.02	40.02	2.07%	4,315
Feb 25, 2025	40.08	40.08	37.80	39.21	39.21	-1.71%	9,257
Feb 24, 2025	40.14	40.14	39.23	39.89	39.89	-1.51%	10,057
Feb 21, 2025	41.84	41.84	40.25	40.50	40.50	-0.54%	7,743
Feb 20, 2025	40.31	42.17	39.65	40.72	40.72	0.28%	10,174
Feb 19, 2025	40.00	41.39	40.00	40.61	40.61	-1.30%	9,284
Feb 18, 2025	40.06	42.90	40.02	41.14	41.14	-2.14%	2,572
Feb 14, 2025	43.90	43.90	41.49	42.04	42.04	-0.89%	18,170
Feb 13, 2025	42.16	42.69	42.16	42.42	42.42	-0.40%	5,476
Feb 12, 2025	41.85	42.60	41.85	42.59	42.59	1.29%	8,813
Feb 11, 2025	42.45	42.55	41.78	42.05	42.05	0.37%	14,107
Feb 10, 2025	41.85	42.00	41.75	41.90	41.90	1.93%	24,484
Feb 7, 2025	40.88	41.37	40.62	41.10	41.10	2.34%	4,403
Feb 6, 2025	39.80	40.16	39.58	40.16	40.16	0.64%	3,986
Feb 5, 2025	39.91	40.07	39.90	39.91	39.91	0.27%	2,944
Feb 4, 2025	38.54	39.95	38.52	39.80	39.80	2.73%	17,750
Feb 3, 2025	38.97	39.24	38.70	38.74	38.74	-1.50%	151,051
Jan 31, 2025	39.60	40.40	39.11	39.33	39.33	-0.43%	309,430
Jan 30, 2025	38.40	39.50	38.40	39.50	39.50	2.58%	23,144
Jan 29, 2025	38.57	38.85	38.27	38.51	38.51	1.26%	9,357
Jan 28, 2025	37.93	38.06	37.46	38.03	38.03	-1.39%	32,957
Jan 27, 2025	38.30	38.70	38.10	38.57	38.57	-1.37%	75,410
Jan 24, 2025	38.19	39.66	38.00	39.10	39.10	3.22%	54,087
Jan 23, 2025	36.02	38.89	36.02	37.88	37.88	-2.37%	268,907
Jan 22, 2025	38.72	38.80	38.30	38.80	38.80	-0.51%	86,893
Jan 21, 2025	40.50	40.50	37.81	39.00	39.00	-0.56%	84,626
Jan 17, 2025	40.94	40.94	39.20	39.22	39.22	1.34%	90,225