ZIM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 1, 2026	29.10	29.85	29.00	29.71	-	1.33%	833,343
Sep 30, 2026	29.13	29.79	29.13	29.32	29.32	1.98%	1,695,850
Sep 29, 2026	28.63	28.95	27.00	28.75	28.75	1.27%	3,039,585
Sep 28, 2026	30.00	30.16	27.54	28.39	28.39	-2.74%	4,962,281
Sep 25, 2026	29.24	29.36	29.00	29.19	29.19	-0.65%	980,414
Sep 24, 2026	30.42	30.55	29.33	29.38	29.38	-2.36%	1,815,489
Sep 23, 2026	30.58	30.71	30.01	30.09	30.09	-1.38%	1,205,742
Sep 22, 2026	30.37	30.96	29.96	30.51	30.51	0.16%	1,727,719
Sep 21, 2026	30.09	30.50	29.87	30.46	30.46	1.20%	833,316
Sep 18, 2026	30.36	30.36	29.85	30.10	30.10	-0.86%	1,858,336
Sep 17, 2026	29.65	30.38	29.31	30.36	30.36	3.51%	1,477,806
Sep 16, 2026	29.57	29.57	29.20	29.33	29.33	-0.81%	741,322
Sep 15, 2026	29.53	29.67	29.30	29.57	29.57	-0.50%	723,881
Sep 14, 2026	29.85	29.99	29.42	29.72	29.72	0.51%	966,070
Sep 11, 2026	29.60	29.75	29.39	29.57	29.57	0.34%	678,557
Sep 10, 2026	29.64	29.65	28.85	29.47	29.47	0.31%	1,236,629
Sep 9, 2026	29.79	30.13	29.10	29.38	29.38	-2.33%	1,946,427
Sep 8, 2026	30.19	30.40	29.41	30.08	30.08	5.25%	4,345,286
Sep 4, 2026	27.81	28.72	27.63	28.58	28.58	3.59%	1,478,048
Sep 3, 2026	28.03	28.04	27.57	27.59	27.59	-1.53%	693,521
Sep 2, 2026	27.13	28.11	27.02	28.02	28.02	3.74%	1,330,458
Sep 1, 2026	27.36	27.57	26.85	27.01	27.01	-1.42%	922,901
Aug 31, 2026	27.51	27.67	27.27	27.40	27.40	-0.15%	638,285
Aug 28, 2026	28.15	28.15	27.28	27.44	27.44	-1.72%	869,109
Aug 27, 2026	27.83	28.13	27.66	27.92	27.92	1.01%	845,217
Aug 26, 2026	27.92	27.94	27.45	27.64	27.64	-1.57%	1,038,823
Aug 25, 2026	28.46	28.50	27.89	28.08	28.08	-1.06%	1,356,637
Aug 24, 2026	28.44	29.04	28.22	28.38	28.38	0.46%	1,695,484
Aug 21, 2026	27.50	28.52	27.37	28.25	28.25	4.01%	2,383,333
Aug 20, 2026	27.45	27.45	26.90	27.16	27.16	-0.91%	1,957,728
Aug 19, 2026	26.80	27.51	26.51	27.41	27.41	-3.79%	5,246,251
Aug 18, 2026	29.13	29.56	28.21	28.49	28.49	-1.11%	3,427,678
Aug 17, 2026	28.83	29.36	28.64	28.81	28.81	2.38%	3,479,590
Aug 14, 2026	27.25	28.29	27.13	28.14	28.14	4.92%	3,921,819
Aug 13, 2026	26.42	27.25	26.34	26.82	26.82	6.13%	4,012,115
Aug 12, 2026	24.65	25.35	24.60	25.27	25.27	3.02%	966,579
Aug 11, 2026	25.03	25.19	24.50	24.53	24.53	-2.70%	1,525,413
Aug 10, 2026	26.16	26.22	25.07	25.21	25.21	-6.28%	2,559,206
Aug 7, 2026	26.41	26.95	26.12	26.90	26.90	1.97%	756,490
Aug 6, 2026	26.91	27.10	26.27	26.38	26.38	-0.75%	1,272,864
Aug 5, 2026	27.77	27.87	26.53	26.58	26.58	-2.60%	2,295,005
Aug 4, 2026	26.35	27.40	25.94	27.29	27.29	4.68%	3,344,412
Aug 3, 2026	25.07	26.20	24.92	26.07	26.07	3.49%	1,360,572
Jul 31, 2026	24.72	25.26	24.57	25.19	25.19	1.86%	842,185
Jul 30, 2026	24.78	24.89	24.50	24.73	24.73	0.61%	586,757
Jul 29, 2026	24.12	24.91	24.06	24.58	24.58	2.29%	1,017,777
Jul 28, 2026	24.40	24.58	24.01	24.03	24.03	-2.16%	656,838
Jul 27, 2026	24.87	24.87	24.45	24.56	24.56	-1.37%	656,777
Jul 24, 2026	25.63	25.75	24.86	24.90	24.90	-2.70%	657,975
Jul 23, 2026	25.00	25.61	24.94	25.59	25.59	2.32%	800,715