Skip to main content
logo
ZIM Integrated Shipping Services Ltd. (ZIM)
NYSE: ZIM · Real-Time Price · USD
22.06
-0.41 (-1.82%)
At close: Jan 22, 2026, 4:00 PM EST
22.08
+0.02 (0.09%)
After-hours: Jan 22, 2026, 7:54 PM EST

ZIM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 22, 202622.2622.7122.0222.0622.06-1.82%2,435,181
Jan 21, 202621.5322.7221.5322.4722.474.37%3,710,549
Jan 20, 202621.7021.7421.0721.5321.530.80%4,361,503
Jan 16, 202622.2822.4821.2321.3621.36-5.90%3,625,077
Jan 15, 202622.1022.9321.8022.7022.70-0.13%4,250,737
Jan 14, 202621.9322.8421.7522.7322.735.38%3,881,209
Jan 13, 202623.3723.5021.4621.5721.57-7.31%4,223,946
Jan 12, 202622.3224.4722.3223.2723.273.88%6,106,713
Jan 9, 202622.5222.5621.8322.4022.40-0.44%3,272,237
Jan 8, 202622.3522.6422.3522.5022.500.67%2,045,355
Jan 7, 202622.1222.5021.8822.3522.350.22%3,173,377
Jan 6, 202620.9122.4520.9022.3022.306.60%5,835,927
Jan 5, 202621.7021.8620.1020.9220.92-4.52%7,644,582
Jan 2, 202621.6722.2021.3421.9121.913.20%4,025,865
Dec 31, 202521.1021.4120.6821.2321.231.05%3,128,615
Dec 30, 202521.1921.3420.9821.0121.01-0.94%2,534,734
Dec 29, 202521.1521.4120.8521.2121.21-0.66%3,332,797
Dec 26, 202521.1721.5120.7021.3521.351.33%2,921,191
Dec 24, 202521.0121.2520.7121.0721.070.19%2,019,357
Dec 23, 202521.2922.1420.7221.0321.035.78%9,547,151
Dec 22, 202519.3520.1419.3019.8819.883.33%3,226,811
Dec 19, 202519.4819.5519.0019.2419.24-0.05%2,963,444
Dec 18, 202519.8820.1819.2519.2519.25-1.58%3,166,660
Dec 17, 202520.5520.8519.4219.5619.56-2.30%4,888,037
Dec 16, 202520.3721.0019.8620.0220.02-1.86%4,570,819
Dec 15, 202519.5920.4119.4220.4020.408.74%6,216,214
Dec 12, 202519.7519.9018.5618.7618.76-5.40%4,282,332
Dec 11, 202519.8619.9819.5219.8319.83-0.05%2,635,835
Dec 10, 202520.0320.2319.8219.8419.84-0.15%2,356,608
Dec 9, 202520.1020.4319.8219.8719.87-1.05%3,670,098
Dec 8, 202520.0720.7020.0220.0820.080.25%3,818,766
Dec 5, 202520.5820.6019.8220.0320.03-1.81%4,872,953
Dec 4, 202520.7021.0020.3820.4020.402.67%7,356,713
Dec 3, 202519.4419.9418.9119.8719.871.38%3,991,967
Dec 2, 202519.2119.8918.8219.6019.601.55%5,823,337
Dec 1, 202519.9420.2319.0219.3019.30-5.44%5,574,917
Nov 28, 202519.9020.6019.8120.4120.103.60%4,351,811
Nov 26, 202519.6520.3019.4819.7019.400.97%9,755,962
Nov 25, 202518.3619.5618.0519.5119.2113.63%16,279,583
Nov 24, 202517.0017.3917.0017.1716.911.60%4,948,467
Nov 21, 202516.5617.2416.4516.9016.640.90%5,633,467
Nov 20, 202516.5217.5916.2616.7516.50-7,661,032
Nov 19, 202517.2217.2616.4116.7516.50-1.41%4,380,402
Nov 18, 202516.5417.0116.1316.9916.73-0.12%4,798,065
Nov 17, 202516.5417.5016.5417.0116.756.18%10,929,869
Nov 14, 202515.7916.3015.3016.0215.780.06%4,509,454
Nov 13, 202515.6916.4815.6916.0115.771.97%7,932,138
Nov 12, 202515.5215.7615.5115.7015.461.88%4,558,431
Nov 11, 202515.1115.5214.8215.4115.181.05%5,107,177
Nov 10, 202515.2015.4314.9315.2515.023.53%5,468,268