ZIM Integrated Shipping Services Ltd. (ZIM)
NYSE: ZIM · Real-Time Price · USD
26.46
+0.54 (2.08%)
At close: Mar 24, 2026, 4:00 PM EDT
26.37
-0.09 (-0.36%)
After-hours: Mar 24, 2026, 5:40 PM EDT
ZIM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 24, 2026 | 25.94 | 26.51 | 25.93 | 26.40 | - | 1.85% | 1,637,649 |
| Mar 23, 2026 | 26.16 | 26.42 | 25.90 | 25.92 | 25.92 | 0.15% | 1,901,037 |
| Mar 20, 2026 | 26.27 | 26.35 | 25.78 | 25.88 | 25.88 | -4.01% | 2,676,652 |
| Mar 19, 2026 | 26.76 | 27.47 | 26.76 | 26.96 | 26.08 | -0.66% | 2,440,922 |
| Mar 18, 2026 | 27.55 | 27.83 | 27.11 | 27.14 | 26.25 | -0.99% | 1,773,080 |
| Mar 17, 2026 | 26.71 | 27.44 | 26.60 | 27.41 | 26.52 | 2.58% | 1,754,290 |
| Mar 16, 2026 | 26.96 | 27.15 | 26.35 | 26.72 | 25.85 | -1.00% | 3,107,230 |
| Mar 13, 2026 | 27.48 | 27.65 | 26.92 | 26.99 | 26.11 | -0.77% | 1,724,484 |
| Mar 12, 2026 | 27.85 | 27.95 | 27.11 | 27.20 | 26.31 | -3.10% | 3,315,766 |
| Mar 11, 2026 | 28.50 | 28.70 | 27.95 | 28.07 | 27.15 | -2.94% | 2,600,033 |
| Mar 10, 2026 | 29.13 | 29.16 | 28.64 | 28.92 | 27.98 | -0.65% | 1,620,856 |
| Mar 9, 2026 | 27.36 | 29.13 | 27.33 | 29.11 | 28.16 | 4.67% | 2,825,716 |
| Mar 6, 2026 | 28.00 | 28.37 | 27.80 | 27.81 | 26.90 | -2.22% | 1,843,023 |
| Mar 5, 2026 | 28.60 | 28.76 | 28.14 | 28.44 | 27.51 | -1.42% | 1,626,964 |
| Mar 4, 2026 | 28.08 | 28.86 | 27.99 | 28.85 | 27.91 | 3.37% | 2,448,962 |
| Mar 3, 2026 | 28.45 | 28.52 | 27.61 | 27.91 | 27.00 | -3.19% | 3,294,143 |
| Mar 2, 2026 | 28.62 | 28.93 | 28.26 | 28.83 | 27.89 | - | 2,744,081 |
| Feb 27, 2026 | 28.88 | 28.98 | 28.68 | 28.83 | 27.89 | -0.10% | 2,273,719 |
| Feb 26, 2026 | 29.00 | 29.17 | 28.77 | 28.86 | 27.92 | -1.16% | 1,559,811 |
| Feb 25, 2026 | 29.08 | 29.25 | 28.72 | 29.20 | 28.25 | 0.41% | 2,100,626 |
| Feb 24, 2026 | 29.05 | 29.21 | 28.86 | 29.08 | 28.13 | 1.47% | 4,163,593 |
| Feb 23, 2026 | 28.88 | 29.00 | 28.43 | 28.66 | 27.72 | -2.08% | 3,781,059 |
| Feb 20, 2026 | 29.05 | 29.34 | 28.56 | 29.27 | 28.31 | 0.31% | 3,468,168 |
| Feb 19, 2026 | 28.79 | 29.18 | 28.38 | 29.18 | 28.23 | 0.52% | 5,194,165 |
| Feb 18, 2026 | 28.16 | 29.18 | 27.97 | 29.03 | 28.08 | 4.24% | 18,066,403 |
| Feb 17, 2026 | 29.97 | 29.97 | 27.58 | 27.85 | 26.94 | 25.45% | 39,624,526 |
| Feb 13, 2026 | 20.74 | 22.22 | 20.63 | 22.20 | 21.48 | 4.82% | 2,049,929 |
| Feb 12, 2026 | 21.78 | 21.85 | 20.58 | 21.18 | 20.49 | 0.19% | 2,009,338 |
| Feb 11, 2026 | 20.87 | 21.20 | 20.71 | 21.14 | 20.45 | 1.98% | 1,050,332 |
| Feb 10, 2026 | 21.12 | 21.38 | 20.58 | 20.73 | 20.05 | -2.31% | 2,150,322 |
| Feb 9, 2026 | 20.76 | 21.56 | 20.55 | 21.22 | 20.53 | 2.61% | 2,060,756 |
| Feb 6, 2026 | 20.34 | 20.83 | 20.18 | 20.68 | 20.00 | 1.72% | 2,269,691 |
| Feb 5, 2026 | 20.70 | 20.85 | 20.07 | 20.33 | 19.67 | -5.57% | 3,868,514 |
| Feb 4, 2026 | 21.65 | 22.02 | 21.14 | 21.53 | 20.83 | -1.06% | 1,879,508 |
| Feb 3, 2026 | 22.55 | 22.61 | 21.27 | 21.76 | 21.05 | -2.99% | 3,082,147 |
| Feb 2, 2026 | 21.95 | 22.44 | 21.38 | 22.43 | 21.70 | 1.82% | 2,922,408 |
| Jan 30, 2026 | 22.72 | 22.95 | 21.92 | 22.03 | 21.31 | -4.96% | 3,114,843 |
| Jan 29, 2026 | 23.45 | 23.64 | 22.65 | 23.18 | 22.42 | -0.26% | 2,324,185 |
| Jan 28, 2026 | 22.59 | 23.50 | 22.51 | 23.24 | 22.48 | 2.29% | 2,775,133 |
| Jan 27, 2026 | 23.24 | 23.41 | 22.62 | 22.72 | 21.98 | -1.05% | 3,029,840 |
| Jan 26, 2026 | 22.40 | 23.22 | 22.23 | 22.96 | 22.21 | 3.89% | 3,936,249 |
| Jan 23, 2026 | 22.19 | 23.00 | 22.09 | 22.10 | 21.38 | 0.18% | 2,047,626 |
| Jan 22, 2026 | 22.26 | 22.71 | 22.02 | 22.06 | 21.34 | -1.82% | 2,439,655 |
| Jan 21, 2026 | 21.53 | 22.72 | 21.53 | 22.47 | 21.74 | 4.37% | 3,714,773 |
| Jan 20, 2026 | 21.70 | 21.74 | 21.07 | 21.53 | 20.83 | 0.80% | 4,367,678 |
| Jan 16, 2026 | 22.28 | 22.48 | 21.23 | 21.36 | 20.66 | -5.90% | 3,658,568 |
| Jan 15, 2026 | 22.10 | 22.93 | 21.80 | 22.70 | 21.96 | -0.13% | 4,253,858 |
| Jan 14, 2026 | 21.93 | 22.84 | 21.75 | 22.73 | 21.99 | 5.38% | 3,888,959 |
| Jan 13, 2026 | 23.37 | 23.50 | 21.46 | 21.57 | 20.87 | -7.31% | 4,250,583 |
| Jan 12, 2026 | 22.32 | 24.47 | 22.32 | 23.27 | 22.51 | 3.88% | 6,136,420 |