ZIJMY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	84.29	84.29	83.50	83.56	-	-1.51%	236
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
Jun 26, 2026	71.04	72.46	70.81	71.34	70.47	-0.70%	39,924
Jun 25, 2026	72.38	72.38	71.38	71.84	70.96	-1.98%	29,065
Jun 24, 2026	72.93	74.56	72.88	73.29	72.39	-3.93%	21,641
Jun 23, 2026	75.80	77.06	75.80	76.29	75.35	-5.36%	25,605
Jun 22, 2026	80.52	81.19	80.40	80.61	79.62	0.85%	22,894
Jun 18, 2026	81.50	82.29	77.69	79.93	78.95	-3.15%	108,985
Jun 17, 2026	84.40	85.75	82.53	82.53	81.52	-3.17%	54,638
Jun 16, 2026	85.25	85.40	84.71	85.23	84.19	-0.22%	17,552
Jun 15, 2026	85.21	86.00	85.21	85.42	84.37	5.57%	23,278
Jun 12, 2026	79.95	80.93	79.10	80.91	79.92	5.32%	28,704
Jun 11, 2026	73.97	76.82	73.75	76.82	75.88	2.92%	58,365
Jun 10, 2026	77.90	77.90	74.53	74.64	73.73	-3.35%	71,261
Jun 9, 2026	80.01	80.01	76.81	78.16	76.28	-2.89%	184,552
Jun 8, 2026	81.10	81.64	80.39	80.49	78.56	-0.06%	22,997
Jun 5, 2026	81.00	82.34	80.00	80.54	78.60	-5.05%	19,688
Jun 4, 2026	83.46	86.30	83.34	84.82	82.78	-1.33%	36,170
Jun 3, 2026	86.78	86.78	85.68	85.97	83.90	-0.90%	60,052
Jun 2, 2026	86.73	87.67	86.70	86.75	84.67	4.02%	31,220
Jun 1, 2026	84.86	85.37	82.00	83.40	81.40	-0.77%	38,145
May 29, 2026	83.30	84.59	83.30	84.05	82.03	-1.98%	12,042
May 28, 2026	83.10	85.74	83.10	85.74	83.68	-1.05%	19,577
May 27, 2026	85.92	86.76	85.92	86.65	84.57	-3.98%	18,674
May 26, 2026	89.88	90.24	89.29	90.24	88.07	5.11%	24,972
May 22, 2026	85.55	86.24	85.18	85.85	83.79	2.63%	13,061
May 21, 2026	82.89	84.50	82.59	83.65	81.64	-2.59%	18,458
May 20, 2026	85.15	85.87	84.41	85.87	83.81	2.04%	20,509