Zymeworks Stock Price History
NASDAQ: ZYMEHealth CareBiotechnology: Pharmaceutical PreparationsUSD
25.79+0.53 (+2.10%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
ZYME price history at a glance
The price history for Zymeworks (ZYME) on this page begins on April 24, 2017, when the stock closed at $13.00; it most recently closed at $25.79 on October 5, 2026. The highest price in this record is $59.03, reached on January 11, 2021; the latest close is 56.3% below that peak. Across the 8 complete calendar years in the table, ZYME finished higher in 6 and lower in 2. Its best year was 2019 (+207.4%) and its worst was 2021 (-65.3%).
Over roughly 9 years the share price changed +98.4%, a 7.5% compound annual price return (excluding dividends). In the last 12 months alone, ZYME has gained 52.4%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2017
- $59.03
- Date of high
- Jan 11, 2021
- Low since 2017
- $4.11
- Date of low
- Sep 5, 2022
- 52-week high
- $31.34
- 52-week low
- $16.00
- Last close
- $25.79
ZYME returns
1 week
+2.54%
1 month
-5.01%
3 months
-0.35%
6 months
-2.01%
Year to date
-2.05%
1 year
+52.42%
3 years
+296.77%
5 years
-0.58%
ZYME price return, excluding dividends.
ZYME annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 25.79 | -3.12% |
| 2025 | 26.62 | +77.35% |
| 2024 | 15.01 | +44.47% |
| 2023 | 10.39 | +32.19% |
| 2022 | 7.86 | -52.04% |
| 2021 | 16.39 | -65.32% |
| 2020 | 47.26 | +3.05% |
| 2019 | 45.86 | +207.37% |
| 2018 | 14.92 | +96.50% |
| 2017* | 7.59 | -41.59% |
* Partial year: the record begins after the start of 2017; return measured from the first available close.
2026 return is year to date.
ZYME daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 25.28 | 26.34 | 25.28 | 25.79 | +2.10% | |
| 26.24 | 26.24 | 25.00 | 25.26 | -4.79% | |
| 25.75 | 27.01 | 25.17 | 26.53 | +3.43% | |
| 26.42 | 26.79 | 25.51 | 25.65 | -2.14% | |
| 25.37 | 26.51 | 25.28 | 26.21 | +4.21% | |
| 26.18 | 26.19 | 25.04 | 25.15 | -3.12% | |
| 26.44 | 26.56 | 25.88 | 25.96 | -2.00% | |
| 27.25 | 27.73 | 26.47 | 26.49 | -2.61% | |
| 27.12 | 28.26 | 26.76 | 27.20 | +0.29% | |
| 25.94 | 27.54 | 25.66 | 27.12 | +2.26% | |
| 26.86 | 26.88 | 26.23 | 26.52 | -1.08% | |
| 27.13 | 27.50 | 26.14 | 26.81 | -2.51% | |
| 27.55 | 27.89 | 26.53 | 27.50 | -0.24% | |
| 26.72 | 27.70 | 26.55 | 27.57 | +2.82% | |
| 26.84 | 27.17 | 26.19 | 26.81 | +0.90% | |
| 27.45 | 27.55 | 26.38 | 26.57 | -3.31% | |
| 27.15 | 27.86 | 26.72 | 27.48 | +4.73% | |
| 26.17 | 26.55 | 25.91 | 26.24 | +0.73% | |
| 26.61 | 26.79 | 25.81 | 26.05 | -2.98% | |
| 26.80 | 27.14 | 26.23 | 26.85 | +2.32% | |
| 26.62 | 26.99 | 26.03 | 26.24 | -0.74% | |
| 26.81 | 27.04 | 26.39 | 26.44 | -2.63% | |
| 27.81 | 28.09 | 27.08 | 27.15 | -3.42% | |
| 28.93 | 28.93 | 28.07 | 28.11 | -3.70% | |
| 29.81 | 29.99 | 29.09 | 29.19 | -2.37% | |
| 31.34 | 31.34 | 29.59 | 29.90 | -3.70% | |
| 30.00 | 31.17 | 30.00 | 31.05 | +4.65% | |
| 29.32 | 29.90 | 29.08 | 29.67 | +0.88% | |
| 28.06 | 29.70 | 27.81 | 29.41 | +4.03% | |
| 28.91 | 28.91 | 28.18 | 28.27 | -2.55% | |
| 29.33 | 29.58 | 28.53 | 29.01 | -1.01% | |
| 27.56 | 30.62 | 27.48 | 29.31 | +6.68% | |
| 28.86 | 30.50 | 25.61 | 27.47 | -4.52% | |
| 28.68 | 28.83 | 27.01 | 28.77 | +0.35% | |
| 26.97 | 28.74 | 26.77 | 28.67 | +7.90% | |
| 27.08 | 27.16 | 26.24 | 26.57 | -2.35% | |
| 27.12 | 27.83 | 26.37 | 27.21 | +4.37% | |
| 25.35 | 26.35 | 25.31 | 26.07 | +3.00% | |
| 25.01 | 25.80 | 24.94 | 25.31 | +0.76% | |
| 25.62 | 25.73 | 24.89 | 25.12 | -2.48% | |
| 25.27 | 25.99 | 24.96 | 25.76 | +3.33% | |
| 24.20 | 25.09 | 23.94 | 24.93 | +2.51% | |
| 24.65 | 24.93 | 24.17 | 24.32 | +0.66% | |
| 23.63 | 24.20 | 23.47 | 24.16 | +2.63% | |
| 24.10 | 24.76 | 23.18 | 23.54 | +1.77% | |
| 23.50 | 23.84 | 23.10 | 23.13 | -1.57% | |
| 23.10 | 23.91 | 22.81 | 23.50 | +3.12% | |
| 22.41 | 23.44 | 21.97 | 22.79 | +4.49% | |
| 21.95 | 22.14 | 21.52 | 21.81 | -0.59% | |
| 22.75 | 22.75 | 21.80 | 21.94 | -3.39% | |
| 22.02 | 23.00 | 21.90 | 22.71 | +3.18% | |
| 22.66 | 22.96 | 21.90 | 22.01 | -2.65% | |
| 23.20 | 23.50 | 22.35 | 22.61 | -1.70% | |
| 23.07 | 23.59 | 22.99 | 23.00 | +0.61% | |
| 23.32 | 23.69 | 22.72 | 22.86 | -1.12% | |
| 22.98 | 23.51 | 22.86 | 23.12 | -1.03% | |
| 23.85 | 24.25 | 23.28 | 23.36 | -2.87% | |
| 23.81 | 24.21 | 23.70 | 24.05 | +1.22% | |
| 24.15 | 24.54 | 23.73 | 23.76 | -1.78% | |
| 24.20 | 24.59 | 24.01 | 24.19 | 0.00% | |
| 24.75 | 24.97 | 24.04 | 24.19 | -1.91% | |
| 24.82 | 24.97 | 24.24 | 24.66 | 0.00% | |
| 24.87 | 25.22 | 24.59 | 24.66 | -1.12% | |
| 25.79 | 25.79 | 24.74 | 24.94 | -3.63% | |
| 27.03 | 27.13 | 25.36 | 25.88 | -4.40% | |
| 26.66 | 27.41 | 26.65 | 27.07 | +1.58% | |
| 26.62 | 27.02 | 25.98 | 26.65 | -0.26% | |
| 25.40 | 26.83 | 25.31 | 26.72 | +5.49% | |
| 26.31 | 26.36 | 24.70 | 25.33 | -3.72% | |
| 25.78 | 26.32 | 25.40 | 26.31 | +2.29% | |
| 26.14 | 26.39 | 25.30 | 25.72 | -1.61% | |
| 24.65 | 27.14 | 24.51 | 26.14 | +8.46% | |
| 23.21 | 24.15 | 21.91 | 24.10 | -0.21% | |
| 23.75 | 24.40 | 23.52 | 24.15 | +1.60% | |
| 24.40 | 25.07 | 23.70 | 23.77 | -2.18% | |
| 24.16 | 24.51 | 24.14 | 24.30 | +1.76% | |
| 22.90 | 24.27 | 22.90 | 23.88 | +2.67% | |
| 23.51 | 23.62 | 23.05 | 23.26 | +0.52% | |
| 23.34 | 23.59 | 22.65 | 23.14 | 0.00% | |
| 22.63 | 23.36 | 22.63 | 23.14 | +2.89% | |
| 23.31 | 23.42 | 22.14 | 22.49 | -3.31% | |
| 23.14 | 23.40 | 22.91 | 23.26 | +1.66% | |
| 23.02 | 23.46 | 22.76 | 22.88 | -0.37% | |
| 22.87 | 23.43 | 22.30 | 22.97 | +0.50% | |
| 23.20 | 23.57 | 22.69 | 22.85 | -1.76% | |
| 24.41 | 24.65 | 23.14 | 23.26 | -2.80% | |
| 23.92 | 24.30 | 23.70 | 23.93 | -0.46% | |
| 25.04 | 25.12 | 24.02 | 24.04 | -4.22% | |
| 24.64 | 25.30 | 24.34 | 25.10 | +3.08% | |
| 24.32 | 24.45 | 23.94 | 24.35 | +1.00% | |
| 24.32 | 24.55 | 24.06 | 24.11 | -1.75% | |
| 25.01 | 25.01 | 23.93 | 24.54 | -2.35% | |
| 25.32 | 25.62 | 24.96 | 25.13 | -1.37% | |
| 24.61 | 25.54 | 24.48 | 25.48 | +2.78% | |
| 25.40 | 26.19 | 24.78 | 24.79 | -2.40% | |
| 25.60 | 26.00 | 25.15 | 25.40 | -0.82% | |
| 25.20 | 25.68 | 24.94 | 25.61 | +1.99% | |
| 24.42 | 25.36 | 24.37 | 25.11 | +1.09% | |
| 24.40 | 25.20 | 24.27 | 24.84 | +1.80% | |
| 24.19 | 24.55 | 23.87 | 24.40 | -0.12% | |
| 23.93 | 24.70 | 23.88 | 24.43 | +2.09% | |
| 24.50 | 25.34 | 23.64 | 23.93 | -0.13% | |
| 24.75 | 24.75 | 23.50 | 23.96 | -2.48% | |
| 23.88 | 24.94 | 23.75 | 24.57 | +2.80% | |
| 24.15 | 24.58 | 23.66 | 23.90 | -0.54% | |
| 23.76 | 24.99 | 23.72 | 24.03 | +0.59% | |
| 26.21 | 26.21 | 23.39 | 23.89 | -10.19% | |
| 27.67 | 27.96 | 26.25 | 26.60 | -3.66% | |
| 26.97 | 27.64 | 26.60 | 27.61 | +3.49% | |
| 27.02 | 27.33 | 26.12 | 26.68 | -0.37% | |
| 26.53 | 26.95 | 26.32 | 26.78 | +0.64% | |
| 27.54 | 27.54 | 26.61 | 26.61 | -3.38% | |
| 27.98 | 28.19 | 27.18 | 27.54 | -1.04% | |
| 27.52 | 27.95 | 26.77 | 27.83 | -0.39% | |
| 28.61 | 28.89 | 27.92 | 27.94 | -2.17% | |
| 27.93 | 29.75 | 27.93 | 28.56 | +1.64% | |
| 27.51 | 28.30 | 26.93 | 28.10 | +2.44% | |
| 28.51 | 28.88 | 27.34 | 27.43 | -3.86% | |
| 28.40 | 28.81 | 27.95 | 28.53 | +0.92% | |
| 27.87 | 28.47 | 27.10 | 28.27 | +1.51% | |
| 27.76 | 27.89 | 27.43 | 27.85 | +0.18% | |
| 27.84 | 27.97 | 27.33 | 27.80 | +2.21% | |
| 27.80 | 27.80 | 27.08 | 27.20 | -1.91% | |
| 27.11 | 27.92 | 26.91 | 27.73 | +2.78% | |
| 26.31 | 27.30 | 26.31 | 26.98 | +3.10% | |
| 26.39 | 26.80 | 25.83 | 26.17 | -0.57% | |
| 27.29 | 27.29 | 25.85 | 26.32 | -3.77% | |
| 26.27 | 27.44 | 26.05 | 27.35 | +2.40% | |
| 26.48 | 26.88 | 25.90 | 26.71 | +2.73% | |
| 25.84 | 26.01 | 25.22 | 26.00 | +0.62% | |
| 25.91 | 26.48 | 25.71 | 25.84 | +0.16% | |
| 25.56 | 26.72 | 25.50 | 25.80 | -0.54% | |
| 25.01 | 26.12 | 25.01 | 25.94 | +3.59% | |
| 24.58 | 25.43 | 24.58 | 25.04 | +3.43% | |
| 24.09 | 24.75 | 23.59 | 24.21 | +0.12% | |
| 24.41 | 24.92 | 23.88 | 24.18 | -2.07% | |
| 24.00 | 24.99 | 23.97 | 24.69 | +1.90% | |
| 23.96 | 24.82 | 23.96 | 24.23 | +2.67% | |
| 24.07 | 24.11 | 23.23 | 23.60 | -1.75% | |
| 24.14 | 24.19 | 23.70 | 24.02 | +3.00% | |
| 23.80 | 24.16 | 23.29 | 23.32 | -2.41% | |
| 23.12 | 23.98 | 23.08 | 23.90 | +1.90% | |
| 23.35 | 24.00 | 23.35 | 23.45 | -2.45% | |
| 23.53 | 24.34 | 23.48 | 24.04 | +1.78% | |
| 23.17 | 23.99 | 23.10 | 23.62 | +3.23% | |
| 23.42 | 23.89 | 22.43 | 22.88 | -1.51% | |
| 24.76 | 24.76 | 23.12 | 23.23 | -7.60% | |
| 25.09 | 26.05 | 24.84 | 25.14 | -1.26% | |
| 24.98 | 28.00 | 24.70 | 25.46 | +4.99% | |
| 23.88 | 24.91 | 23.88 | 24.25 | +0.71% | |
| 25.09 | 25.76 | 23.68 | 24.08 | -2.90% | |
| 24.98 | 25.53 | 24.54 | 24.80 | -1.70% | |
| 24.96 | 25.58 | 24.60 | 25.23 | +3.19% | |
| 23.80 | 24.82 | 23.32 | 24.45 | +4.89% | |
| 22.55 | 23.66 | 22.26 | 23.31 | +0.09% | |
| 23.30 | 23.66 | 22.93 | 23.29 | -2.18% | |
| 24.03 | 24.03 | 22.94 | 23.81 | -1.29% | |
| 24.00 | 24.60 | 23.75 | 24.12 | +2.07% | |
| 23.18 | 23.68 | 22.80 | 23.63 | +2.78% | |
| 22.48 | 23.39 | 21.93 | 22.99 | +1.19% | |
| 23.16 | 23.49 | 22.56 | 22.72 | -2.57% | |
| 22.76 | 23.50 | 22.64 | 23.32 | +1.79% | |
| 22.97 | 23.41 | 22.75 | 22.91 | -0.69% | |
| 22.45 | 23.28 | 22.45 | 23.07 | +2.08% | |
| 23.19 | 23.52 | 22.49 | 22.60 | -2.46% | |
| 23.01 | 23.43 | 22.46 | 23.17 | +1.49% | |
| 22.65 | 22.90 | 22.07 | 22.83 | +0.44% | |
| 22.79 | 22.93 | 22.25 | 22.73 | +0.98% | |
| 22.52 | 22.75 | 22.25 | 22.51 | -0.92% | |
| 22.38 | 23.06 | 22.34 | 22.72 | +3.18% | |
| 22.94 | 23.53 | 21.97 | 22.02 | -4.72% | |
| 23.75 | 23.79 | 22.48 | 23.11 | -1.41% | |
| 23.15 | 23.66 | 22.86 | 23.44 | +1.17% | |
| 22.45 | 23.34 | 22.45 | 23.17 | +2.84% | |
| 22.20 | 22.77 | 22.00 | 22.53 | +0.67% | |
| 22.21 | 22.73 | 22.08 | 22.38 | +0.31% | |
| 23.01 | 23.01 | 22.19 | 22.31 | -4.04% | |
| 22.87 | 23.29 | 22.80 | 23.25 | +1.48% | |
| 22.87 | 23.17 | 22.51 | 22.91 | -1.42% | |
| 23.37 | 23.76 | 23.13 | 23.24 | -1.32% | |
| 23.95 | 24.31 | 23.50 | 23.55 | -1.67% | |
| 24.02 | 24.17 | 23.24 | 23.95 | +1.18% | |
| 22.94 | 24.10 | 22.80 | 23.67 | +0.85% | |
| 23.86 | 23.86 | 23.14 | 23.47 | -0.68% | |
| 24.65 | 24.80 | 23.14 | 23.63 | -4.02% | |
| 23.71 | 24.67 | 23.15 | 24.62 | +2.93% | |
| 23.35 | 24.35 | 23.23 | 23.92 | +3.28% | |
| 23.01 | 23.43 | 22.46 | 23.16 | -0.04% | |
| 23.46 | 23.81 | 22.80 | 23.17 | +0.30% | |
| 24.54 | 24.95 | 22.94 | 23.10 | -7.04% | |
| 24.09 | 25.35 | 24.04 | 24.85 | +2.77% | |
| 25.32 | 25.32 | 23.71 | 24.18 | -5.10% | |
| 26.59 | 27.13 | 24.59 | 25.48 | -4.28% | |
| 26.12 | 26.84 | 25.68 | 26.62 | +1.10% | |
| 26.43 | 26.88 | 26.15 | 26.33 | -0.79% | |
| 26.48 | 26.91 | 26.10 | 26.54 | -0.75% | |
| 26.66 | 26.86 | 26.19 | 26.74 | -0.48% | |
| 26.87 | 26.98 | 26.51 | 26.87 | +0.04% | |
| 27.11 | 27.28 | 26.74 | 26.86 | +0.26% | |
| 27.28 | 27.68 | 25.94 | 26.79 | -3.01% | |
| 27.23 | 27.94 | 26.82 | 27.62 | +1.43% | |
| 26.43 | 27.36 | 26.42 | 27.23 | +3.14% | |
| 26.00 | 26.49 | 25.52 | 26.40 | +3.17% | |
| 26.33 | 26.55 | 24.88 | 25.59 | -1.01% | |
| 25.78 | 26.20 | 25.47 | 25.85 | -0.46% | |
| 25.63 | 26.14 | 25.30 | 25.97 | +1.92% | |
| 26.28 | 26.46 | 25.44 | 25.48 | +2.17% | |
| 25.91 | 26.07 | 24.79 | 24.94 | -3.59% | |
| 25.78 | 26.18 | 25.45 | 25.87 | +0.25% | |
| 26.41 | 26.77 | 25.43 | 25.81 | -2.29% | |
| 26.95 | 27.49 | 26.24 | 26.41 | -1.05% | |
| 26.68 | 27.00 | 25.98 | 26.69 | +0.64% | |
| 26.18 | 26.96 | 25.91 | 26.52 | +1.14% | |
| 25.48 | 26.51 | 25.30 | 26.22 | +4.46% | |
| 26.12 | 26.66 | 24.83 | 25.10 | -3.57% | |
| 26.46 | 26.91 | 25.80 | 26.03 | -2.55% | |
| 27.45 | 27.69 | 26.41 | 26.71 | -2.27% | |
| 26.25 | 28.49 | 26.18 | 27.33 | +4.39% | |
| 25.01 | 26.21 | 24.74 | 26.18 | +4.76% | |
| 24.30 | 25.00 | 23.99 | 24.99 | +4.04% | |
| 23.82 | 25.00 | 23.77 | 24.02 | +0.84% | |
| 23.00 | 23.98 | 22.89 | 23.82 | +5.40% | |
| 23.01 | 23.01 | 21.89 | 22.60 | -1.70% | |
| 24.28 | 24.50 | 22.05 | 22.99 | -3.81% | |
| 24.00 | 26.19 | 22.55 | 23.90 | +29.05% | |
| 18.21 | 19.07 | 18.20 | 18.52 | +0.11% | |
| 19.00 | 19.09 | 18.37 | 18.50 | -4.49% | |
| 19.97 | 20.17 | 19.32 | 19.37 | -1.58% | |
| 18.53 | 19.78 | 18.21 | 19.68 | +9.03% | |
| 16.62 | 18.24 | 16.57 | 18.05 | +9.66% | |
| 17.01 | 17.22 | 16.00 | 16.46 | -8.04% | |
| 18.22 | 18.23 | 17.57 | 17.90 | -0.83% | |
| 18.20 | 18.43 | 17.90 | 18.05 | -0.61% | |
| 18.38 | 18.77 | 18.00 | 18.16 | -3.86% | |
| 19.00 | 19.15 | 18.41 | 18.89 | -1.02% | |
| 19.05 | 19.20 | 18.77 | 19.09 | -0.18% | |
| 19.28 | 19.98 | 18.87 | 19.12 | -1.34% | |
| 19.40 | 19.41 | 19.00 | 19.38 | +0.41% | |
| 18.65 | 19.42 | 18.47 | 19.30 | +4.49% | |
| 17.74 | 18.85 | 17.69 | 18.47 | +4.11% | |
| 17.45 | 18.13 | 17.27 | 17.74 | +1.90% | |
| 17.60 | 17.87 | 17.31 | 17.41 | -1.47% | |
| 17.92 | 18.11 | 17.43 | 17.67 | -1.45% | |
| 18.32 | 18.46 | 17.92 | 17.93 | -2.13% | |
| 18.68 | 19.10 | 18.28 | 18.32 | -0.43% | |
| 18.36 | 18.57 | 18.21 | 18.40 | -0.81% | |
| 18.94 | 19.37 | 18.30 | 18.55 | -0.38% | |
| 18.35 | 18.69 | 18.07 | 18.62 | +2.14% | |
| 18.96 | 19.50 | 17.94 | 18.23 | +0.66% | |
| 18.10 | 18.49 | 17.74 | 18.11 | +0.28% | |
| 17.30 | 18.35 | 17.27 | 18.06 | +6.74% | |
| 16.69 | 16.97 | 16.57 | 16.92 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the ZYME chart for longer ranges.