ZIJMY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	77.59	77.59	76.35	76.37	76.37	0.95%	144,118
Jul 9, 2026	76.10	77.88	75.20	75.65	75.65	0.93%	46,374
Jul 8, 2026	75.57	76.64	73.98	74.95	74.95	-2.51%	51,448
Jul 7, 2026	78.95	78.95	76.66	76.88	76.88	-2.78%	57,213
Jul 6, 2026	78.28	79.41	77.70	79.08	79.08	10.14%	44,261
Jul 2, 2026	72.80	73.31	71.80	71.80	71.80	2.43%	21,549
Jul 1, 2026	70.10	71.21	69.88	70.10	70.10	-0.38%	28,829
Jun 30, 2026	70.44	70.77	69.86	70.37	70.37	0.22%	84,797
Jun 29, 2026	70.06	71.27	69.80	70.21	70.21	-1.59%	62,391
Jun 26, 2026	71.04	72.46	70.81	71.34	71.34	-0.70%	39,924
Jun 25, 2026	72.38	72.38	71.38	71.84	71.84	-1.98%	29,065
Jun 24, 2026	72.93	74.56	72.88	73.29	73.29	-3.93%	21,641
Jun 23, 2026	75.80	77.06	75.80	76.29	76.29	-5.36%	25,605
Jun 22, 2026	80.52	81.19	80.40	80.61	80.61	0.85%	22,894
Jun 18, 2026	81.50	82.29	77.69	79.93	79.93	-3.15%	108,985
Jun 17, 2026	84.40	85.75	82.53	82.53	82.53	-3.17%	54,638
Jun 16, 2026	85.25	85.40	84.71	85.23	85.23	-0.22%	17,552
Jun 15, 2026	85.21	86.00	85.21	85.42	85.42	5.57%	23,278
Jun 12, 2026	79.95	80.93	79.10	80.91	80.91	5.32%	28,704
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