ZIM Integrated Shipping Services Ltd. (ZIM)
NYSE: ZIM · Real-Time Price · USD
21.14
+0.41 (1.98%)
At close: Feb 11, 2026, 4:00 PM EST
21.06
-0.08 (-0.38%)
Pre-market: Feb 12, 2026, 4:09 AM EST
ZIM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 18, 2025 | 19.88 | 20.18 | 19.25 | 19.25 | 19.25 | -1.58% | 3,166,660 |
| Dec 17, 2025 | 20.55 | 20.85 | 19.42 | 19.56 | 19.56 | -2.30% | 4,888,037 |
| Dec 16, 2025 | 20.37 | 21.00 | 19.86 | 20.02 | 20.02 | -1.86% | 4,570,819 |
| Dec 15, 2025 | 19.59 | 20.41 | 19.42 | 20.40 | 20.40 | 8.74% | 6,216,214 |
| Dec 12, 2025 | 19.75 | 19.90 | 18.56 | 18.76 | 18.76 | -5.40% | 4,282,332 |
| Dec 11, 2025 | 19.86 | 19.98 | 19.52 | 19.83 | 19.83 | -0.05% | 2,635,835 |
| Dec 10, 2025 | 20.03 | 20.23 | 19.82 | 19.84 | 19.84 | -0.15% | 2,356,608 |
| Dec 9, 2025 | 20.10 | 20.43 | 19.82 | 19.87 | 19.87 | -1.05% | 3,670,098 |
| Dec 8, 2025 | 20.07 | 20.70 | 20.02 | 20.08 | 20.08 | 0.25% | 3,818,766 |
| Dec 5, 2025 | 20.58 | 20.60 | 19.82 | 20.03 | 20.03 | -1.81% | 4,872,953 |
| Dec 4, 2025 | 20.70 | 21.00 | 20.38 | 20.40 | 20.40 | 2.67% | 7,356,713 |
| Dec 3, 2025 | 19.44 | 19.94 | 18.91 | 19.87 | 19.87 | 1.38% | 3,991,967 |
| Dec 2, 2025 | 19.21 | 19.89 | 18.82 | 19.60 | 19.60 | 1.55% | 5,823,337 |
| Dec 1, 2025 | 19.94 | 20.23 | 19.02 | 19.30 | 19.30 | -5.44% | 5,574,917 |