Zymeworks Inc. (ZYME) stock
ZYMENasdaqPharmaceutical PreparationsFiscal year ends December 31
Financials through Q3 FY2026, quarter ended Sep 30, 2026Last filing: 10-Q on Nov 9, 2026Score 10/30117% above fair value
$26.24−0.23 (-0.87%)
Close on Nov 13, 2026Market cap $1.86BP/E 50.5Yield –
Price history
Zymeworks share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Nov 13, 2026
$26.24
-0.87% on the day
52-week range
$18.20 – $31.97
-17.9% from the high
Change over 52 weeks
+41.8%
From $18.50 on Nov 13, 2025
Average volume
890,287
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 13, 2026 | $26.47 | $26.75 | $25.82 | $26.24 | -0.87% | 774,983 |
| Nov 12, 2026 | $28.92 | $29.03 | $26.43 | $26.47 | -8.94% | 1,331,917 |
| Nov 11, 2026 | $31.80 | $31.94 | $28.92 | $29.07 | -7.60% | 980,378 |
| Nov 10, 2026 | $31.15 | $31.97 | $30.64 | $31.46 | +2.11% | 1,687,594 |
| Nov 9, 2026 | $30.00 | $30.88 | $29.66 | $30.81 | +3.98% | 1,164,338 |
| Nov 6, 2026 | $28.74 | $29.92 | $28.40 | $29.63 | +3.11% | 907,970 |
| Nov 5, 2026 | $30.85 | $30.91 | $28.72 | $28.74 | -7.13% | 1,224,319 |
| Nov 4, 2026 | $30.79 | $31.49 | $30.51 | $30.94 | +2.69% | 1,046,410 |
| Nov 3, 2026 | $29.41 | $30.40 | $29.20 | $30.13 | +3.93% | 2,519,662 |
| Nov 2, 2026 | $28.69 | $29.28 | $28.27 | $28.99 | +1.33% | 1,175,583 |
| Oct 30, 2026 | $28.81 | $29.02 | $28.26 | $28.61 | -0.35% | 2,880,103 |
| Oct 29, 2026 | $29.20 | $29.50 | $28.53 | $28.71 | -0.66% | 806,233 |
| Oct 28, 2026 | $28.54 | $29.47 | $28.54 | $28.90 | +0.17% | 833,158 |
| Oct 27, 2026 | $28.21 | $29.19 | $27.96 | $28.85 | +1.69% | 1,125,676 |
| Oct 26, 2026 | $28.36 | $28.59 | $27.59 | $28.37 | +0.53% | 833,942 |
| Oct 23, 2026 | $28.77 | $28.77 | $27.28 | $28.22 | -0.77% | 1,123,557 |
| Oct 22, 2026 | $28.12 | $28.97 | $27.99 | $28.44 | +1.16% | 757,349 |
| Oct 21, 2026 | $26.96 | $28.27 | $26.90 | $28.12 | +4.48% | 1,318,869 |
| Oct 20, 2026 | $25.76 | $27.20 | $25.71 | $26.91 | +5.36% | 3,130,341 |
| Oct 19, 2026 | $25.06 | $25.75 | $25.06 | $25.54 | +2.04% | 2,039,871 |
| Oct 16, 2026 | $25.67 | $25.86 | $24.94 | $25.03 | -2.80% | 632,910 |
| Oct 15, 2026 | $25.19 | $26.21 | $25.18 | $25.75 | +3.96% | 751,931 |
| Oct 14, 2026 | $25.00 | $25.20 | $24.60 | $24.77 | -1.20% | 558,778 |
| Oct 13, 2026 | $25.04 | $25.60 | $24.92 | $25.07 | -1.03% | 2,455,340 |
| Oct 12, 2026 | $25.56 | $25.79 | $25.19 | $25.33 | -1.78% | 2,775,789 |
| Oct 9, 2026 | $25.28 | $26.34 | $25.28 | $25.79 | +2.10% | 491,135 |
| Oct 8, 2026 | $26.24 | $26.24 | $25.00 | $25.26 | -4.79% | 1,367,159 |
| Oct 7, 2026 | $25.75 | $27.02 | $25.17 | $26.53 | +3.43% | 1,620,662 |
| Oct 6, 2026 | $26.42 | $26.79 | $25.51 | $25.65 | -2.14% | 1,465,972 |
| Oct 5, 2026 | $25.37 | $26.51 | $25.28 | $26.21 | +4.21% | 1,036,951 |
| Oct 2, 2026 | $26.18 | $26.19 | $25.04 | $25.15 | -3.12% | 844,446 |
| Oct 1, 2026 | $26.44 | $26.56 | $25.88 | $25.96 | -2.00% | 808,703 |
| Sep 30, 2026 | $27.25 | $27.73 | $26.47 | $26.49 | -2.61% | 1,585,031 |
| Sep 29, 2026 | $27.12 | $28.26 | $26.76 | $27.20 | +0.29% | 999,905 |
| Sep 28, 2026 | $25.94 | $27.54 | $25.66 | $27.12 | +2.26% | 1,375,692 |
| Sep 25, 2026 | $26.86 | $26.88 | $26.23 | $26.52 | -1.08% | 1,094,737 |
| Sep 24, 2026 | $27.13 | $27.50 | $26.14 | $26.81 | -2.51% | 752,933 |
| Sep 23, 2026 | $27.55 | $27.89 | $26.53 | $27.50 | -0.24% | 647,747 |
| Sep 22, 2026 | $26.72 | $27.70 | $26.55 | $27.57 | +2.82% | 446,027 |
| Sep 21, 2026 | $26.84 | $27.17 | $26.19 | $26.81 | +0.90% | 582,617 |
| Sep 18, 2026 | $27.45 | $27.55 | $26.38 | $26.57 | -3.31% | 1,096,079 |
| Sep 17, 2026 | $27.15 | $27.86 | $26.72 | $27.48 | +4.73% | 1,330,355 |
| Sep 16, 2026 | $26.17 | $26.55 | $25.91 | $26.24 | +0.73% | 686,993 |
| Sep 15, 2026 | $26.61 | $26.79 | $25.81 | $26.05 | -2.98% | 552,157 |
| Sep 14, 2026 | $26.80 | $27.14 | $26.23 | $26.85 | +2.32% | 711,026 |
| Sep 11, 2026 | $26.62 | $26.99 | $26.03 | $26.24 | -0.74% | 1,030,812 |
| Sep 10, 2026 | $26.81 | $27.04 | $26.39 | $26.44 | -2.63% | 585,293 |
| Sep 9, 2026 | $27.81 | $28.09 | $27.08 | $27.15 | -3.42% | 396,032 |
| Sep 8, 2026 | $28.93 | $28.93 | $28.07 | $28.11 | -3.70% | 443,270 |
| Sep 4, 2026 | $29.81 | $29.99 | $29.09 | $29.19 | -2.37% | 476,599 |
| Sep 3, 2026 | $31.34 | $31.34 | $29.59 | $29.90 | -3.70% | 790,935 |
| Sep 2, 2026 | $30.00 | $31.17 | $30.00 | $31.05 | +4.65% | 808,098 |
| Sep 1, 2026 | $29.32 | $29.90 | $29.08 | $29.67 | +0.88% | 483,063 |
| Aug 31, 2026 | $28.06 | $29.70 | $27.81 | $29.41 | +4.03% | 716,494 |
| Aug 28, 2026 | $28.91 | $28.91 | $28.18 | $28.27 | -2.55% | 542,190 |
| Aug 27, 2026 | $29.33 | $29.58 | $28.53 | $29.01 | -1.01% | 625,158 |
| Aug 26, 2026 | $27.56 | $30.62 | $27.48 | $29.31 | +6.68% | 1,215,804 |
| Aug 25, 2026 | $28.86 | $30.50 | $25.61 | $27.47 | -4.52% | 2,076,726 |
| Aug 24, 2026 | $28.68 | $28.83 | $27.01 | $28.77 | +0.35% | 824,551 |
| Aug 21, 2026 | $26.97 | $28.74 | $26.77 | $28.67 | +7.90% | 836,383 |
| Aug 20, 2026 | $27.08 | $27.16 | $26.24 | $26.57 | -2.35% | 498,746 |
| Aug 19, 2026 | $27.12 | $27.83 | $26.37 | $27.21 | +4.37% | 845,210 |
| Aug 18, 2026 | $25.35 | $26.35 | $25.31 | $26.07 | +3.00% | 650,165 |
| Aug 17, 2026 | $25.01 | $25.80 | $24.94 | $25.31 | +0.76% | 442,399 |
| Aug 14, 2026 | $25.62 | $25.73 | $24.89 | $25.12 | -2.48% | 332,604 |
| Aug 13, 2026 | $25.27 | $25.99 | $24.96 | $25.76 | +3.33% | 664,682 |
| Aug 12, 2026 | $24.20 | $25.09 | $23.94 | $24.93 | +2.51% | 563,639 |
| Aug 11, 2026 | $24.65 | $24.93 | $24.17 | $24.32 | +0.66% | 461,235 |
| Aug 10, 2026 | $23.63 | $24.20 | $23.47 | $24.16 | +2.63% | 819,974 |
| Aug 7, 2026 | $24.10 | $24.76 | $23.18 | $23.54 | +1.77% | 578,107 |
| Aug 6, 2026 | $23.50 | $23.84 | $23.10 | $23.13 | -1.57% | 673,709 |
| Aug 5, 2026 | $23.10 | $23.91 | $22.81 | $23.50 | +3.12% | 488,396 |
| Aug 4, 2026 | $22.41 | $23.44 | $21.97 | $22.79 | +4.49% | 419,787 |
| Aug 3, 2026 | $21.95 | $22.14 | $21.52 | $21.81 | -0.59% | 398,335 |
| Jul 31, 2026 | $22.75 | $22.75 | $21.80 | $21.94 | -3.39% | 375,124 |
| Jul 30, 2026 | $22.02 | $23.00 | $21.90 | $22.71 | +3.18% | 402,867 |
| Jul 29, 2026 | $22.66 | $22.96 | $21.90 | $22.01 | -2.65% | 340,485 |
| Jul 28, 2026 | $23.20 | $23.50 | $22.35 | $22.61 | -1.70% | 358,041 |
| Jul 27, 2026 | $23.07 | $23.59 | $22.99 | $23.00 | +0.61% | 259,300 |
| Jul 24, 2026 | $23.32 | $23.69 | $22.72 | $22.86 | -1.12% | 272,376 |
| Jul 23, 2026 | $22.98 | $23.51 | $22.86 | $23.12 | -1.03% | 357,873 |
| Jul 22, 2026 | $23.85 | $24.25 | $23.28 | $23.36 | -2.87% | 388,075 |
| Jul 21, 2026 | $23.81 | $24.21 | $23.70 | $24.05 | +1.22% | 512,933 |
| Jul 20, 2026 | $24.15 | $24.54 | $23.73 | $23.76 | -1.78% | 437,383 |
| Jul 17, 2026 | $24.20 | $24.59 | $24.01 | $24.19 | 0.00% | 444,694 |
| Jul 16, 2026 | $24.75 | $24.97 | $24.04 | $24.19 | -1.91% | 458,798 |
| Jul 15, 2026 | $24.82 | $24.97 | $24.24 | $24.66 | 0.00% | 326,274 |
| Jul 14, 2026 | $24.87 | $25.22 | $24.59 | $24.66 | -1.12% | 345,951 |
| Jul 13, 2026 | $25.79 | $25.79 | $24.74 | $24.94 | -3.63% | 340,716 |
| Jul 10, 2026 | $27.03 | $27.13 | $25.36 | $25.88 | -4.40% | 483,248 |
| Jul 9, 2026 | $26.66 | $27.41 | $26.65 | $27.07 | +1.58% | 598,095 |
| Jul 8, 2026 | $26.62 | $27.02 | $25.98 | $26.65 | -0.26% | 901,580 |
| Jul 7, 2026 | $25.40 | $26.83 | $25.31 | $26.72 | +5.49% | 771,623 |
| Jul 6, 2026 | $26.31 | $26.36 | $24.70 | $25.33 | -3.72% | 622,914 |
| Jul 2, 2026 | $25.78 | $26.32 | $25.40 | $26.31 | +2.29% | 563,781 |
| Jul 1, 2026 | $26.14 | $26.39 | $25.30 | $25.72 | -1.61% | 558,625 |
| Jun 30, 2026 | $24.65 | $27.14 | $24.51 | $26.14 | +8.46% | 1,097,391 |
| Jun 29, 2026 | $23.21 | $24.15 | $21.91 | $24.10 | -0.21% | 1,086,942 |
| Jun 26, 2026 | $23.75 | $24.40 | $23.52 | $24.15 | +1.60% | 942,297 |
| Jun 25, 2026 | $24.40 | $25.07 | $23.70 | $23.77 | -2.18% | 429,767 |
| Jun 24, 2026 | $24.16 | $24.51 | $24.14 | $24.30 | +1.76% | 431,999 |
| Jun 23, 2026 | $22.90 | $24.27 | $22.90 | $23.88 | +2.67% | 623,541 |
| Jun 22, 2026 | $23.51 | $23.62 | $23.05 | $23.26 | +0.52% | 530,630 |
| Jun 18, 2026 | $23.34 | $23.59 | $22.65 | $23.14 | 0.00% | 699,024 |
| Jun 17, 2026 | $22.63 | $23.36 | $22.63 | $23.14 | +2.89% | 697,677 |
| Jun 16, 2026 | $23.31 | $23.42 | $22.14 | $22.49 | -3.31% | 596,828 |
| Jun 15, 2026 | $23.14 | $23.40 | $22.91 | $23.26 | +1.66% | 526,427 |
| Jun 12, 2026 | $23.02 | $23.46 | $22.76 | $22.88 | -0.37% | 522,957 |
| Jun 11, 2026 | $22.87 | $23.43 | $22.30 | $22.97 | +0.50% | 1,335,480 |
| Jun 10, 2026 | $23.20 | $23.57 | $22.69 | $22.85 | -1.76% | 620,733 |
| Jun 9, 2026 | $24.41 | $24.65 | $23.14 | $23.26 | -2.80% | 875,735 |
| Jun 8, 2026 | $23.92 | $24.30 | $23.70 | $23.93 | -0.46% | 553,167 |
| Jun 5, 2026 | $25.04 | $25.12 | $24.02 | $24.04 | -4.22% | 464,860 |
| Jun 4, 2026 | $24.64 | $25.30 | $24.34 | $25.10 | +3.08% | 467,167 |
| Jun 3, 2026 | $24.32 | $24.45 | $23.94 | $24.35 | +1.00% | 802,743 |
| Jun 2, 2026 | $24.32 | $24.55 | $24.06 | $24.11 | -1.75% | 887,725 |
| Jun 1, 2026 | $25.01 | $25.01 | $23.93 | $24.54 | -2.35% | 1,910,937 |
| May 29, 2026 | $25.32 | $25.62 | $24.96 | $25.13 | -1.37% | 585,870 |
| May 28, 2026 | $24.61 | $25.54 | $24.48 | $25.48 | +2.78% | 389,950 |
| May 27, 2026 | $25.40 | $26.19 | $24.78 | $24.79 | -2.40% | 509,462 |
| May 26, 2026 | $25.60 | $26.00 | $25.15 | $25.40 | -0.82% | 1,001,884 |
| May 22, 2026 | $25.20 | $25.68 | $24.94 | $25.61 | +1.99% | 477,952 |
| May 21, 2026 | $24.42 | $25.36 | $24.37 | $25.11 | +1.09% | 618,621 |
| May 20, 2026 | $24.40 | $25.20 | $24.27 | $24.84 | +1.80% | 542,863 |
| May 19, 2026 | $24.19 | $24.55 | $23.87 | $24.40 | -0.12% | 615,320 |
| May 18, 2026 | $23.93 | $24.70 | $23.88 | $24.43 | +2.09% | 750,241 |
| May 15, 2026 | $24.50 | $25.34 | $23.63 | $23.93 | -0.13% | 640,795 |
| May 14, 2026 | $24.75 | $24.75 | $23.50 | $23.96 | -2.48% | 557,688 |
| May 13, 2026 | $23.88 | $24.94 | $23.75 | $24.57 | +2.80% | 646,783 |
| May 12, 2026 | $24.15 | $24.58 | $23.66 | $23.90 | -0.54% | 723,952 |
| May 11, 2026 | $23.76 | $24.99 | $23.72 | $24.03 | +0.59% | 1,185,233 |
| May 8, 2026 | $26.21 | $26.21 | $23.39 | $23.89 | -10.19% | 1,454,524 |
| May 7, 2026 | $27.67 | $27.96 | $26.25 | $26.60 | -3.66% | 707,886 |
| May 6, 2026 | $26.97 | $27.64 | $26.60 | $27.61 | +3.49% | 427,484 |
| May 5, 2026 | $27.02 | $27.33 | $26.12 | $26.68 | -0.37% | 412,700 |
| May 4, 2026 | $26.53 | $26.95 | $26.32 | $26.78 | +0.64% | 352,510 |
| May 1, 2026 | $27.54 | $27.54 | $26.61 | $26.61 | -3.38% | 370,108 |
| Apr 30, 2026 | $27.98 | $28.19 | $27.18 | $27.54 | -1.04% | 482,667 |
| Apr 29, 2026 | $27.52 | $27.95 | $26.77 | $27.83 | -0.39% | 824,408 |
| Apr 28, 2026 | $28.61 | $28.89 | $27.92 | $27.94 | -2.17% | 421,471 |
| Apr 27, 2026 | $27.93 | $29.75 | $27.93 | $28.56 | +1.64% | 950,218 |
| Apr 24, 2026 | $27.51 | $28.30 | $26.93 | $28.10 | +2.44% | 570,591 |
| Apr 23, 2026 | $28.51 | $28.88 | $27.34 | $27.43 | -3.86% | 559,818 |
| Apr 22, 2026 | $28.40 | $28.81 | $27.95 | $28.53 | +0.92% | 715,641 |
| Apr 21, 2026 | $27.87 | $28.47 | $27.10 | $28.27 | +1.51% | 490,722 |
| Apr 20, 2026 | $27.76 | $27.89 | $27.43 | $27.85 | +0.18% | 311,826 |
| Apr 17, 2026 | $27.84 | $27.97 | $27.33 | $27.80 | +2.21% | 487,289 |
| Apr 16, 2026 | $27.80 | $27.80 | $27.08 | $27.20 | -1.91% | 335,961 |
| Apr 15, 2026 | $27.11 | $27.92 | $26.91 | $27.73 | +2.78% | 790,519 |
| Apr 14, 2026 | $26.31 | $27.30 | $26.31 | $26.98 | +3.10% | 743,576 |
| Apr 13, 2026 | $26.39 | $26.80 | $25.83 | $26.17 | -0.57% | 512,730 |
| Apr 10, 2026 | $27.29 | $27.29 | $25.85 | $26.32 | -3.77% | 532,528 |
| Apr 9, 2026 | $26.27 | $27.44 | $26.05 | $27.35 | +2.40% | 396,813 |
| Apr 8, 2026 | $26.48 | $26.88 | $25.90 | $26.71 | +2.73% | 1,043,266 |
| Apr 7, 2026 | $25.84 | $26.01 | $25.22 | $26.00 | +0.62% | 457,446 |
| Apr 6, 2026 | $25.91 | $26.48 | $25.71 | $25.84 | +0.16% | 383,586 |
| Apr 2, 2026 | $25.56 | $26.72 | $25.50 | $25.80 | -0.54% | 701,772 |
| Apr 1, 2026 | $25.01 | $26.12 | $25.01 | $25.94 | +3.59% | 1,137,195 |
| Mar 31, 2026 | $24.58 | $25.43 | $24.58 | $25.04 | +3.43% | 585,792 |
| Mar 30, 2026 | $24.09 | $24.75 | $23.59 | $24.21 | +0.12% | 596,710 |
| Mar 27, 2026 | $24.41 | $24.92 | $23.88 | $24.18 | -2.07% | 429,529 |
| Mar 26, 2026 | $24.00 | $24.99 | $23.97 | $24.69 | +1.90% | 388,159 |
| Mar 25, 2026 | $23.96 | $24.82 | $23.96 | $24.23 | +2.67% | 522,630 |
| Mar 24, 2026 | $24.07 | $24.11 | $23.23 | $23.60 | -1.75% | 487,447 |
| Mar 23, 2026 | $24.14 | $24.19 | $23.70 | $24.02 | +3.00% | 533,125 |
| Mar 20, 2026 | $23.80 | $24.16 | $23.29 | $23.32 | -2.41% | 604,390 |
| Mar 19, 2026 | $23.12 | $23.98 | $23.08 | $23.90 | +1.90% | 577,248 |
| Mar 18, 2026 | $23.35 | $24.00 | $23.35 | $23.45 | -2.45% | 699,832 |
| Mar 17, 2026 | $23.53 | $24.34 | $23.48 | $24.04 | +1.78% | 550,062 |
| Mar 16, 2026 | $23.17 | $23.99 | $23.10 | $23.62 | +3.23% | 880,778 |
| Mar 13, 2026 | $23.42 | $23.89 | $22.43 | $22.88 | -1.51% | 787,422 |
| Mar 12, 2026 | $24.76 | $24.76 | $23.12 | $23.23 | -7.60% | 681,239 |
| Mar 11, 2026 | $25.09 | $26.05 | $24.84 | $25.14 | -1.26% | 762,365 |
| Mar 10, 2026 | $24.98 | $28.00 | $24.70 | $25.46 | +4.99% | 1,697,914 |
| Mar 9, 2026 | $23.88 | $24.91 | $23.88 | $24.25 | +0.71% | 963,811 |
| Mar 6, 2026 | $25.09 | $25.76 | $23.68 | $24.08 | -2.90% | 1,233,024 |
| Mar 5, 2026 | $24.98 | $25.53 | $24.54 | $24.80 | -1.70% | 872,653 |
| Mar 4, 2026 | $24.96 | $25.58 | $24.60 | $25.23 | +3.19% | 753,754 |
| Mar 3, 2026 | $23.80 | $24.82 | $23.32 | $24.45 | +4.89% | 959,762 |
| Mar 2, 2026 | $22.55 | $23.66 | $22.26 | $23.31 | +0.09% | 1,118,212 |
| Feb 27, 2026 | $23.30 | $23.66 | $22.93 | $23.29 | -2.18% | 547,381 |
| Feb 26, 2026 | $24.03 | $24.03 | $22.94 | $23.81 | -1.29% | 531,338 |
| Feb 25, 2026 | $24.00 | $24.60 | $23.75 | $24.12 | +2.07% | 582,398 |
| Feb 24, 2026 | $23.18 | $23.68 | $22.80 | $23.63 | +2.78% | 445,423 |
| Feb 23, 2026 | $22.48 | $23.39 | $21.93 | $22.99 | +1.19% | 473,557 |
| Feb 20, 2026 | $23.16 | $23.49 | $22.56 | $22.72 | -2.57% | 537,856 |
| Feb 19, 2026 | $22.76 | $23.50 | $22.64 | $23.32 | +1.79% | 535,233 |
| Feb 18, 2026 | $22.97 | $23.41 | $22.75 | $22.91 | -0.69% | 586,094 |
| Feb 17, 2026 | $22.45 | $23.28 | $22.45 | $23.07 | +2.08% | 439,712 |
| Feb 13, 2026 | $23.19 | $23.52 | $22.49 | $22.60 | -2.46% | 608,667 |
| Feb 12, 2026 | $23.01 | $23.43 | $22.46 | $23.17 | +1.49% | 448,608 |
| Feb 11, 2026 | $22.65 | $22.90 | $22.07 | $22.83 | +0.44% | 680,982 |
| Feb 10, 2026 | $22.79 | $22.93 | $22.25 | $22.73 | +0.98% | 490,077 |
| Feb 9, 2026 | $22.52 | $22.75 | $22.25 | $22.51 | -0.92% | 602,398 |
| Feb 6, 2026 | $22.38 | $23.06 | $22.34 | $22.72 | +3.18% | 575,661 |
| Feb 5, 2026 | $22.94 | $23.53 | $21.97 | $22.02 | -4.72% | 619,250 |
| Feb 4, 2026 | $23.75 | $23.79 | $22.48 | $23.11 | -1.41% | 578,571 |
| Feb 3, 2026 | $23.15 | $23.66 | $22.86 | $23.44 | +1.17% | 480,944 |
| Feb 2, 2026 | $22.45 | $23.34 | $22.45 | $23.17 | +2.84% | 455,582 |
| Jan 30, 2026 | $22.20 | $22.77 | $22.00 | $22.53 | +0.67% | 560,163 |
| Jan 29, 2026 | $22.21 | $22.73 | $22.08 | $22.38 | +0.31% | 625,269 |
| Jan 28, 2026 | $23.01 | $23.01 | $22.19 | $22.31 | -4.04% | 652,771 |
| Jan 27, 2026 | $22.87 | $23.29 | $22.80 | $23.25 | +1.48% | 472,354 |
| Jan 26, 2026 | $22.87 | $23.17 | $22.51 | $22.91 | -1.42% | 1,017,764 |
| Jan 23, 2026 | $23.37 | $23.76 | $23.13 | $23.24 | -1.32% | 742,188 |
| Jan 22, 2026 | $23.95 | $24.31 | $23.50 | $23.55 | -1.67% | 590,451 |
| Jan 21, 2026 | $24.02 | $24.17 | $23.24 | $23.95 | +1.18% | 640,210 |
| Jan 20, 2026 | $22.94 | $24.10 | $22.80 | $23.67 | +0.85% | 644,975 |
| Jan 16, 2026 | $23.86 | $23.86 | $23.14 | $23.47 | -0.68% | 525,766 |
| Jan 15, 2026 | $24.65 | $24.80 | $23.14 | $23.63 | -4.02% | 1,130,005 |
| Jan 14, 2026 | $23.71 | $24.67 | $23.15 | $24.62 | +2.93% | 981,131 |
| Jan 13, 2026 | $23.35 | $24.35 | $23.23 | $23.92 | +3.28% | 946,991 |
| Jan 12, 2026 | $23.01 | $23.43 | $22.46 | $23.16 | -0.04% | 1,062,258 |
| Jan 9, 2026 | $23.46 | $23.81 | $22.80 | $23.17 | +0.30% | 984,313 |
| Jan 8, 2026 | $24.54 | $24.95 | $22.94 | $23.10 | -7.04% | 1,322,092 |
| Jan 7, 2026 | $24.09 | $25.35 | $24.04 | $24.85 | +2.77% | 2,527,871 |
| Jan 6, 2026 | $25.32 | $25.32 | $23.71 | $24.18 | -5.10% | 1,744,906 |
| Jan 5, 2026 | $26.59 | $27.13 | $24.59 | $25.48 | -4.28% | 1,657,046 |
| Jan 2, 2026 | $26.12 | $26.84 | $25.68 | $26.62 | +1.10% | 589,677 |
| Dec 31, 2025 | $26.43 | $26.88 | $26.15 | $26.33 | -0.79% | 488,597 |
| Dec 30, 2025 | $26.48 | $26.91 | $26.10 | $26.54 | -0.75% | 682,110 |
| Dec 29, 2025 | $26.66 | $26.86 | $26.19 | $26.74 | -0.48% | 413,922 |
| Dec 26, 2025 | $26.87 | $26.98 | $26.51 | $26.87 | +0.04% | 241,331 |
| Dec 24, 2025 | $27.11 | $27.28 | $26.74 | $26.86 | +0.26% | 232,881 |
| Dec 23, 2025 | $27.28 | $27.68 | $25.94 | $26.79 | -3.01% | 756,757 |
| Dec 22, 2025 | $27.23 | $27.94 | $26.82 | $27.62 | +1.43% | 597,967 |
| Dec 19, 2025 | $26.43 | $27.36 | $26.42 | $27.23 | +3.14% | 925,065 |
| Dec 18, 2025 | $26.00 | $26.49 | $25.52 | $26.40 | +3.17% | 534,107 |
| Dec 17, 2025 | $26.33 | $26.55 | $24.88 | $25.59 | -1.01% | 887,572 |
| Dec 16, 2025 | $25.78 | $26.20 | $25.47 | $25.85 | -0.46% | 480,942 |
| Dec 15, 2025 | $25.63 | $26.14 | $25.30 | $25.97 | +1.92% | 470,721 |
| Dec 12, 2025 | $26.28 | $26.46 | $25.44 | $25.48 | +2.17% | 715,982 |
| Dec 11, 2025 | $25.91 | $26.07 | $24.79 | $24.94 | -3.59% | 640,598 |
| Dec 10, 2025 | $25.78 | $26.18 | $25.45 | $25.87 | +0.25% | 698,806 |
| Dec 9, 2025 | $26.41 | $26.77 | $25.43 | $25.81 | -2.29% | 695,585 |
| Dec 8, 2025 | $26.95 | $27.49 | $26.24 | $26.41 | -1.05% | 603,592 |
| Dec 5, 2025 | $26.68 | $27.00 | $25.98 | $26.69 | +0.64% | 562,227 |
| Dec 4, 2025 | $26.18 | $26.96 | $25.91 | $26.52 | +1.14% | 636,477 |
| Dec 3, 2025 | $25.48 | $26.51 | $25.30 | $26.22 | +4.46% | 669,600 |
| Dec 2, 2025 | $26.12 | $26.66 | $24.83 | $25.10 | -3.57% | 1,196,145 |
| Dec 1, 2025 | $26.46 | $26.91 | $25.80 | $26.03 | -2.55% | 830,801 |
| Nov 28, 2025 | $27.45 | $27.69 | $26.41 | $26.71 | -2.27% | 578,115 |
| Nov 26, 2025 | $26.25 | $28.49 | $26.18 | $27.33 | +4.39% | 2,198,126 |
| Nov 25, 2025 | $25.01 | $26.21 | $24.74 | $26.18 | +4.76% | 1,638,455 |
| Nov 24, 2025 | $24.30 | $25.00 | $23.99 | $24.99 | +4.04% | 2,646,955 |
| Nov 21, 2025 | $23.82 | $25.00 | $23.77 | $24.02 | +0.84% | 1,688,378 |
| Nov 20, 2025 | $23.00 | $23.98 | $22.89 | $23.82 | +5.40% | 1,535,536 |
| Nov 19, 2025 | $23.01 | $23.01 | $21.89 | $22.60 | -1.70% | 1,938,163 |
| Nov 18, 2025 | $24.28 | $24.50 | $22.05 | $22.99 | -3.81% | 3,658,859 |
| Nov 17, 2025 | $24.00 | $26.19 | $22.55 | $23.90 | +29.05% | 11,163,630 |
| Nov 14, 2025 | $18.21 | $19.07 | $18.20 | $18.52 | +0.11% | 824,807 |
| Nov 13, 2025 | $19.00 | $19.09 | $18.37 | $18.50 | -4.49% | 953,308 |
| Nov 12, 2025 | $19.97 | $20.17 | $19.32 | $19.37 | -1.58% | 1,496,902 |
| Nov 11, 2025 | $18.53 | $19.78 | $18.21 | $19.68 | +9.03% | 1,691,683 |
| Nov 10, 2025 | $16.62 | $18.24 | $16.57 | $18.05 | +9.66% | 1,487,637 |
| Nov 7, 2025 | $17.01 | $17.22 | $16.00 | $16.46 | -8.04% | 1,481,658 |
| Nov 6, 2025 | $18.22 | $18.23 | $17.57 | $17.90 | -0.83% | 1,274,834 |
| Nov 5, 2025 | $18.20 | $18.43 | $17.90 | $18.05 | -0.61% | 431,760 |
| Nov 4, 2025 | $18.38 | $18.77 | $18.00 | $18.16 | -3.86% | 551,766 |
| Nov 3, 2025 | $19.00 | $19.15 | $18.41 | $18.89 | – | 676,381 |
Seasonality
ZYME return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 1.5% | -5.7% | -2.1% | 4.6% | 0.7% | -3.8% | -4.4% | 12.8% | 2.5% | 4.7% | 11.4% | 0.5% |
| Months up | 4 of 9 | 3 of 9 | 4 of 9 | 6 of 9 | 3 of 10 | 6 of 10 | 4 of 10 | 9 of 10 | 4 of 10 | 7 of 10 | 7 of 10 | 5 of 9 |
| 2026 | -14.4% | 3.4% | 7.5% | 10.0% | -8.8% | 4.0% | -16.1% | 34.0% | -9.9% | 8.0% | -8.3% | |
| 2025 | -0.3% | -8.2% | -11.1% | 9.2% | -12.1% | 9.8% | 0.1% | 17.9% | 15.3% | 11.7% | 40.0% | -1.4% |
| 2024 | 4.3% | 10.8% | -12.4% | -18.4% | -1.2% | 0.4% | 22.9% | 12.1% | 7.0% | 9.2% | 2.8% | 3.9% |
| 2023 | 20.2% | -13.0% | 10.0% | -7.1% | -2.0% | 5.0% | -13.7% | -2.9% | -12.4% | 10.7% | 26.4% | 17.1% |
| 2022 | -45.7% | -18.7% | -9.5% | -6.7% | 10.0% | -21.1% | 10.2% | 9.8% | -4.1% | 20.8% | 3.9% | 1.8% |
| 2021 | -28.4% | 7.4% | -13.0% | 3.0% | -4.1% | 11.2% | -7.5% | 2.8% | -12.0% | -23.4% | -9.6% | -18.5% |
| 2020 | -4.0% | -6.2% | -13.3% | 3.0% | 4.4% | -5.4% | -15.4% | 6.2% | 43.7% | -16.0% | 34.6% | -10.2% |
| 2019 | 8.5% | -5.1% | 7.0% | 17.8% | -0.3% | 15.7% | 3.9% | 16.6% | -6.9% | 39.2% | 26.2% | 4.3% |
| 2018 | 73.7% | -21.5% | 16.1% | 30.6% | 31.2% | -28.3% | -16.2% | 13.4% | 11.7% | -18.7% | 0.8% | 14.1% |
| 2017 | -9.8% | -28.8% | -12.2% | 17.9% | -7.6% | 5.3% | -3.2% | -6.6% |
See a number that looks wrong?