ZIJMY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 3, 2026	106.99	107.08	103.11	106.19	106.19	-9.16%	32,307
Mar 2, 2026	117.96	117.96	115.83	116.89	116.89	0.25%	19,087
Feb 27, 2026	110.69	117.75	110.69	116.60	116.60	1.44%	22,018
Feb 26, 2026	115.00	118.14	113.13	114.94	114.94	-2.25%	24,134
Feb 25, 2026	117.16	119.00	115.82	117.59	117.59	2.97%	15,394
Feb 24, 2026	111.76	114.78	111.76	114.20	114.20	-1.32%	20,989
Feb 23, 2026	116.09	116.60	114.93	115.73	115.73	3.55%	10,464
Feb 20, 2026	109.88	111.76	109.88	111.76	111.76	1.04%	15,720
Feb 19, 2026	110.01	112.90	110.00	110.61	110.61	-2.02%	7,255
Feb 18, 2026	111.83	113.40	110.20	112.89	112.89	3.52%	17,709
Feb 17, 2026	108.31	110.60	106.16	109.05	109.05	1.33%	29,324
Feb 13, 2026	110.24	110.24	105.75	107.62	107.62	-2.52%	19,308
Feb 12, 2026	115.23	115.23	109.94	110.40	110.40	-1.47%	35,695
Feb 11, 2026	110.92	112.60	110.25	112.05	112.05	3.21%	47,591
Feb 10, 2026	108.75	108.75	106.33	108.56	108.56	0.65%	12,618
Feb 9, 2026	101.51	108.33	101.51	107.86	107.86	3.93%	53,777
Feb 6, 2026	102.02	104.08	102.02	103.78	103.78	5.90%	63,767
Feb 5, 2026	99.46	100.44	96.92	98.00	98.00	-4.30%	128,156
Feb 4, 2026	106.52	106.52	101.11	102.40	102.40	-4.25%	21,733
Feb 3, 2026	104.75	107.99	104.75	106.95	106.95	3.88%	26,744
Feb 2, 2026	104.50	105.44	102.22	102.96	102.96	2.44%	65,500
Jan 30, 2026	106.27	107.32	98.34	100.51	100.51	-12.19%	45,708
Jan 29, 2026	117.56	119.99	110.00	114.46	114.46	-2.05%	69,563
Jan 28, 2026	113.81	116.85	113.49	116.85	116.85	4.40%	53,521
Jan 27, 2026	111.12	112.39	111.12	111.92	111.92	2.85%	25,738
Jan 26, 2026	109.91	112.01	108.82	108.82	108.82	4.08%	33,889
Jan 23, 2026	103.97	105.66	103.59	104.55	104.55	-0.70%	19,874
Jan 22, 2026	101.10	105.67	101.10	105.29	105.29	1.00%	14,893
Jan 21, 2026	105.85	105.85	102.91	104.25	104.25	1.25%	31,061
Jan 20, 2026	98.53	103.43	98.53	102.97	102.97	2.49%	18,591
Jan 16, 2026	100.75	101.59	98.73	100.46	100.46	-3.06%	23,404
Jan 15, 2026	103.02	104.00	102.91	103.63	103.63	-1.29%	36,917
Jan 14, 2026	104.54	105.59	103.73	104.98	104.98	2.06%	37,433
Jan 13, 2026	104.66	104.66	102.86	102.86	102.86	0.24%	13,781
Jan 12, 2026	100.84	103.15	100.83	102.61	102.61	2.61%	23,760
Jan 9, 2026	99.24	100.99	98.62	100.00	100.00	4.25%	20,297
Jan 8, 2026	94.86	96.14	94.86	95.92	95.92	-1.08%	49,109
Jan 7, 2026	98.00	98.00	95.77	96.97	96.97	-2.77%	17,952
Jan 6, 2026	100.18	100.18	98.61	99.73	99.73	3.83%	44,647
Jan 5, 2026	94.46	97.00	94.25	96.05	96.05	2.18%	46,738
Jan 2, 2026	95.50	97.40	93.81	94.00	94.00	2.96%	9,641
Dec 31, 2025	94.99	94.99	90.73	91.30	91.30	1.86%	4,566
Dec 30, 2025	88.50	89.95	88.50	89.63	89.63	7.82%	12,835
Dec 29, 2025	87.50	87.50	83.00	83.13	83.13	-10.13%	32,374
Dec 26, 2025	92.00	94.00	91.50	92.50	92.50	2.21%	62,871
Dec 24, 2025	90.41	90.66	89.83	90.50	90.50	0.61%	10,294
Dec 23, 2025	89.01	90.13	88.49	89.95	89.95	-2.27%	11,215
Dec 22, 2025	91.25	92.04	90.91	92.04	92.04	5.54%	11,912
Dec 19, 2025	87.15	87.96	87.13	87.20	87.20	1.03%	22,592
Dec 18, 2025	86.10	86.75	85.86	86.31	86.31	-0.24%	15,075