ZIJMY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 11, 2026	73.97	76.82	73.75	76.82	76.82	2.92%	58,365
Jun 10, 2026	77.90	77.90	74.53	74.64	74.64	-3.35%	71,261
Jun 9, 2026	80.01	80.01	76.81	78.16	77.22	-2.89%	184,552
Jun 8, 2026	81.10	81.64	80.39	80.49	79.53	-0.06%	22,997
Jun 5, 2026	81.00	82.34	80.00	80.54	79.58	-5.05%	19,688
Jun 4, 2026	83.46	86.30	83.34	84.82	83.81	-1.33%	36,170
Jun 3, 2026	86.78	86.78	85.68	85.97	84.94	-0.90%	60,052
Jun 2, 2026	86.73	87.67	86.70	86.75	85.71	4.02%	31,220
Jun 1, 2026	84.86	85.37	82.00	83.40	82.40	-0.77%	38,145
May 29, 2026	83.30	84.59	83.30	84.05	83.04	-1.98%	12,042
May 28, 2026	83.10	85.74	83.10	85.74	84.71	-1.05%	19,577
May 27, 2026	85.92	86.76	85.92	86.65	85.61	-3.98%	18,674
May 26, 2026	89.88	90.24	89.29	90.24	89.16	5.11%	24,972
May 22, 2026	85.55	86.24	85.18	85.85	84.82	2.63%	13,061
May 21, 2026	82.89	84.50	82.59	83.65	82.65	-2.59%	18,458
May 20, 2026	85.15	85.87	84.41	85.87	84.84	2.04%	20,509
May 19, 2026	85.80	86.32	83.56	84.15	83.14	-4.84%	17,995
May 18, 2026	88.95	88.95	87.97	88.43	87.38	-0.25%	20,586
May 15, 2026	89.03	89.49	88.30	88.66	87.60	-6.33%	12,075
May 14, 2026	94.55	95.98	94.55	94.65	93.52	-6.11%	10,058
May 13, 2026	100.03	101.01	99.85	100.81	99.60	0.78%	10,087
May 12, 2026	97.87	100.04	96.81	100.03	98.83	2.23%	28,954
May 11, 2026	98.34	98.53	97.48	97.85	96.68	-0.76%	16,268
May 8, 2026	98.44	99.43	97.55	98.60	97.42	2.72%	12,855
May 7, 2026	97.74	97.74	95.89	95.99	94.84	-0.41%	15,365
May 6, 2026	96.01	96.73	95.93	96.38	95.22	6.15%	16,925
May 5, 2026	91.55	91.55	90.64	90.80	89.71	1.33%	25,966
May 4, 2026	90.64	91.09	88.79	89.60	88.53	-1.70%	42,380
May 1, 2026	92.69	92.97	90.80	91.15	90.06	-0.89%	76,782
Apr 30, 2026	91.63	92.44	91.02	91.97	90.87	0.52%	33,421
Apr 29, 2026	91.65	93.13	90.51	91.49	90.40	1.73%	14,753
Apr 28, 2026	91.43	91.43	89.54	89.94	88.86	-1.87%	9,594
Apr 27, 2026	93.88	95.30	90.79	91.65	90.55	-3.31%	15,946
Apr 24, 2026	94.81	94.81	94.48	94.79	93.66	1.27%	9,323
Apr 23, 2026	97.89	97.89	93.41	93.60	92.48	-3.51%	353,382
Apr 22, 2026	96.52	97.42	95.90	97.00	95.84	7.75%	59,200
Apr 21, 2026	98.00	100.32	89.84	90.02	88.94	-5.90%	14,456
Apr 20, 2026	95.39	96.92	94.49	95.66	94.52	-0.95%	9,166
Apr 17, 2026	97.13	98.55	96.03	96.58	95.42	-0.16%	12,872
Apr 16, 2026	97.10	97.10	96.42	96.74	95.58	-0.96%	6,386
Apr 15, 2026	97.78	100.73	97.35	97.67	96.50	-	8,766
Apr 14, 2026	96.36	97.88	96.36	97.67	96.50	3.42%	12,113
Apr 13, 2026	93.65	94.54	93.52	94.44	93.31	0.98%	18,467
Apr 10, 2026	94.25	94.25	93.00	93.52	92.40	-0.97%	14,020
Apr 9, 2026	93.17	94.50	92.91	94.44	93.31	0.81%	43,717
Apr 8, 2026	98.63	98.63	92.97	93.69	92.56	3.95%	14,092
Apr 7, 2026	89.34	90.31	88.65	90.12	89.05	-1.33%	24,566
Apr 6, 2026	89.31	92.49	89.31	91.34	90.25	0.42%	20,264
Apr 2, 2026	88.51	91.38	88.51	90.96	89.87	-2.61%	9,882
Apr 1, 2026	93.77	94.71	92.98	93.40	92.28	2.69%	15,720