ZIJMY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 8, 2026	92.62	94.93	92.62	94.26	-	1.77%	2,461
Sep 4, 2026	92.45	93.59	92.44	92.62	92.62	-2.40%	19,292
Sep 3, 2026	93.85	95.59	93.47	94.90	94.90	1.82%	42,201
Sep 2, 2026	92.73	93.81	92.35	93.20	93.20	2.71%	157,045
Sep 1, 2026	91.46	93.05	90.74	90.74	90.74	-3.02%	12,143
Aug 31, 2026	93.60	93.60	93.04	93.57	93.57	-1.07%	15,543
Aug 28, 2026	97.39	97.55	94.43	94.58	94.58	-1.40%	15,090
Aug 27, 2026	95.38	96.13	94.65	95.92	95.92	-0.49%	12,291
Aug 26, 2026	96.79	96.97	95.91	96.39	96.39	0.93%	13,492
Aug 25, 2026	94.78	95.50	94.02	95.50	95.50	-3.14%	13,022
Aug 24, 2026	98.72	101.09	97.81	98.60	98.60	-0.95%	12,251
Aug 21, 2026	98.00	101.87	97.35	99.55	99.55	4.83%	12,015
Aug 20, 2026	92.50	94.96	91.66	94.96	94.96	2.23%	16,315
Aug 19, 2026	91.98	93.55	91.43	92.89	92.89	3.71%	22,180
Aug 18, 2026	89.79	90.81	89.56	89.57	89.57	-2.18%	13,443
Aug 17, 2026	91.15	91.81	91.15	91.57	91.57	1.96%	18,253
Aug 14, 2026	89.38	90.27	87.56	89.81	89.81	2.92%	7,232
Aug 13, 2026	86.04	88.28	86.04	87.27	87.27	-4.70%	8,376
Aug 12, 2026	91.54	92.00	91.31	91.57	91.57	1.61%	9,101
Aug 11, 2026	91.08	91.08	89.63	90.12	90.12	-6.05%	12,945
Aug 10, 2026	94.80	95.92	94.10	95.92	95.92	2.59%	12,836
Aug 7, 2026	93.08	94.18	93.00	93.50	93.50	3.89%	14,208
Aug 6, 2026	89.40	90.00	88.00	90.00	90.00	1.18%	224,407
Aug 5, 2026	89.50	89.94	87.52	88.95	88.95	4.27%	493,322
Aug 4, 2026	84.92	85.74	84.75	85.31	85.31	2.05%	18,033
Aug 3, 2026	83.22	84.16	83.22	83.59	83.59	-0.47%	19,188
Jul 31, 2026	84.29	84.29	83.24	83.99	83.99	-1.00%	15,776
Jul 30, 2026	83.90	84.84	83.33	84.84	84.84	2.09%	19,442
Jul 29, 2026	82.56	84.59	80.71	83.10	83.10	0.28%	76,910
Jul 28, 2026	82.01	83.15	81.73	82.87	82.87	0.53%	17,426
Jul 27, 2026	82.85	83.73	81.73	82.43	82.43	-0.51%	31,737
Jul 24, 2026	87.30	87.30	82.48	82.85	82.85	-1.70%	33,011
Jul 23, 2026	86.50	86.83	84.87	85.33	84.28	-1.00%	25,085
Jul 22, 2026	86.11	88.14	85.74	86.19	85.13	6.81%	22,882
Jul 21, 2026	79.98	80.96	79.48	80.70	79.71	5.68%	57,683
Jul 20, 2026	75.33	77.88	75.33	76.36	75.42	1.35%	65,588
Jul 17, 2026	74.76	75.63	72.87	75.34	74.42	-0.34%	70,001
Jul 16, 2026	77.12	78.50	75.46	75.60	74.67	-2.06%	28,314
Jul 15, 2026	77.75	78.13	75.90	77.19	76.24	-0.27%	15,420
Jul 14, 2026	80.32	80.32	76.58	77.40	76.45	4.38%	74,822
Jul 13, 2026	75.99	75.99	74.00	74.15	73.24	-2.91%	105,469
Jul 10, 2026	77.59	77.59	76.35	76.37	75.43	0.95%	144,118
Jul 9, 2026	76.10	77.88	75.20	75.65	74.72	0.93%	46,374
Jul 8, 2026	75.57	76.64	73.98	74.95	74.03	-2.51%	51,448
Jul 7, 2026	78.95	78.95	76.66	76.88	75.94	-2.78%	57,213
Jul 6, 2026	78.28	79.41	77.70	79.08	78.11	10.14%	44,261
Jul 2, 2026	72.80	73.31	71.80	71.80	70.92	2.43%	21,549
Jul 1, 2026	70.10	71.21	69.88	70.10	69.24	-0.38%	28,829
Jun 30, 2026	70.44	70.77	69.86	70.37	69.50	0.22%	84,797
Jun 29, 2026	70.06	71.27	69.80	70.21	69.35	-1.59%	62,391