ZIM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 4, 2026	28.08	28.62	27.99	28.65	-	2.65%	828,781
Mar 3, 2026	28.45	28.52	27.61	27.91	27.91	-3.19%	3,272,230
Mar 2, 2026	28.62	28.93	28.26	28.83	28.83	-	2,733,459
Feb 27, 2026	28.88	28.98	28.68	28.83	28.83	-0.10%	2,249,449
Feb 26, 2026	29.00	29.17	28.77	28.86	28.86	-1.16%	1,468,298
Feb 25, 2026	29.08	29.25	28.72	29.20	29.20	0.41%	2,018,155
Feb 24, 2026	29.05	29.21	28.86	29.08	29.08	1.47%	3,896,680
Feb 23, 2026	28.88	29.00	28.43	28.66	28.66	-2.08%	3,764,511
Feb 20, 2026	29.05	29.34	28.56	29.27	29.27	0.31%	3,463,140
Feb 19, 2026	28.79	29.18	28.38	29.18	29.18	0.52%	5,133,983
Feb 18, 2026	28.16	29.18	27.97	29.03	29.03	4.24%	18,025,421
Feb 17, 2026	29.97	29.97	27.58	27.85	27.85	25.45%	39,522,967
Feb 13, 2026	20.74	22.22	20.63	22.20	22.20	4.82%	2,039,688
Feb 12, 2026	21.78	21.85	20.58	21.18	21.18	0.19%	2,006,254
Feb 11, 2026	20.87	21.20	20.71	21.14	21.14	1.98%	1,049,665
Feb 10, 2026	21.12	21.38	20.58	20.73	20.73	-2.31%	2,145,470
Feb 9, 2026	20.76	21.56	20.55	21.22	21.22	2.61%	2,059,754
Feb 6, 2026	20.34	20.83	20.18	20.68	20.68	1.72%	2,254,704
Feb 5, 2026	20.70	20.85	20.07	20.33	20.33	-5.57%	3,825,013
Feb 4, 2026	21.65	22.02	21.14	21.53	21.53	-1.06%	1,867,642
Feb 3, 2026	22.55	22.61	21.27	21.76	21.76	-2.99%	3,079,301
Feb 2, 2026	21.95	22.44	21.38	22.43	22.43	1.82%	2,920,736
Jan 30, 2026	22.72	22.95	21.92	22.03	22.03	-4.96%	3,109,026
Jan 29, 2026	23.45	23.64	22.65	23.18	23.18	-0.26%	2,317,664
Jan 28, 2026	22.59	23.50	22.51	23.24	23.24	2.29%	2,765,923
Jan 27, 2026	23.24	23.41	22.62	22.72	22.72	-1.05%	3,022,344
Jan 26, 2026	22.40	23.22	22.23	22.96	22.96	3.89%	3,932,101
Jan 23, 2026	22.19	23.00	22.09	22.10	22.10	0.18%	2,042,868
Jan 22, 2026	22.26	22.71	22.02	22.06	22.06	-1.82%	2,435,181
Jan 21, 2026	21.53	22.72	21.53	22.47	22.47	4.37%	3,710,549
Jan 20, 2026	21.70	21.74	21.07	21.53	21.53	0.80%	4,361,503
Jan 16, 2026	22.28	22.48	21.23	21.36	21.36	-5.90%	3,625,077
Jan 15, 2026	22.10	22.93	21.80	22.70	22.70	-0.13%	4,250,737
Jan 14, 2026	21.93	22.84	21.75	22.73	22.73	5.38%	3,881,209
Jan 13, 2026	23.37	23.50	21.46	21.57	21.57	-7.31%	4,223,946
Jan 12, 2026	22.32	24.47	22.32	23.27	23.27	3.88%	6,106,713
Jan 9, 2026	22.52	22.56	21.83	22.40	22.40	-0.44%	3,272,237
Jan 8, 2026	22.35	22.64	22.35	22.50	22.50	0.67%	2,045,355
Jan 7, 2026	22.12	22.50	21.88	22.35	22.35	0.22%	3,173,377
Jan 6, 2026	20.91	22.45	20.90	22.30	22.30	6.60%	5,835,927
Jan 5, 2026	21.70	21.86	20.10	20.92	20.92	-4.52%	7,644,582
Jan 2, 2026	21.67	22.20	21.34	21.91	21.91	3.20%	4,025,865
Dec 31, 2025	21.10	21.41	20.68	21.23	21.23	1.05%	3,128,615
Dec 30, 2025	21.19	21.34	20.98	21.01	21.01	-0.94%	2,534,734
Dec 29, 2025	21.15	21.41	20.85	21.21	21.21	-0.66%	3,332,797
Dec 26, 2025	21.17	21.51	20.70	21.35	21.35	1.33%	2,921,191
Dec 24, 2025	21.01	21.25	20.71	21.07	21.07	0.19%	2,019,357
Dec 23, 2025	21.29	22.14	20.72	21.03	21.03	5.78%	9,547,151
Dec 22, 2025	19.35	20.14	19.30	19.88	19.88	3.33%	3,226,811
Dec 19, 2025	19.48	19.55	19.00	19.24	19.24	-0.05%	2,963,444