Skip to main content
logo
ZIM Integrated Shipping Services Ltd. (ZIM)
NYSE: ZIM · Real-Time Price · USD
25.24
+0.10 (0.40%)
At close: May 22, 2026, 4:00 PM EDT
25.24
0.00 (0.00%)
After-hours: May 22, 2026, 7:51 PM EDT

ZIM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 22, 202625.1225.2425.0525.2425.240.40%661,001
May 21, 202625.1025.3225.0825.1425.14-0.08%653,672
May 20, 202625.1125.4024.7525.1625.16-1.53%1,322,903
May 19, 202625.7425.7525.5025.5525.55-0.35%746,045
May 18, 202625.8825.9725.5725.6425.640.27%885,808
May 15, 202625.6725.8125.4425.5725.57-0.43%645,559
May 14, 202625.8325.9825.5825.6825.68-0.27%851,408
May 13, 202625.8526.0525.7025.7525.75-1,075,228
May 12, 202625.6626.0225.6025.7525.75-2.72%1,712,799
May 11, 202626.6126.8426.4126.4726.47-0.53%786,178
May 8, 202626.3126.8326.3126.6126.611.99%859,518
May 7, 202627.8127.8126.0926.0926.09-6.29%2,108,408
May 6, 202627.2128.1326.7027.8427.84-2.49%3,374,948
May 5, 202625.9229.3025.5528.5528.559.51%8,479,590
May 4, 202626.2526.2826.0126.0726.07-0.80%782,148
May 1, 202626.9226.9926.2826.2826.28-0.61%1,045,868
Apr 30, 202626.1126.4526.0526.4426.441.65%887,296
Apr 29, 202626.0526.0725.7026.0126.01-0.15%933,316
Apr 28, 202626.1526.1525.7726.0526.05-0.15%926,348
Apr 27, 202625.9926.1525.9926.0926.090.62%930,037
Apr 24, 202626.1026.1625.9225.9325.93-0.58%854,538
Apr 23, 202626.4526.5325.9526.0826.08-1.25%988,918
Apr 22, 202626.4826.5526.2126.4126.410.65%1,063,613
Apr 21, 202626.5826.7926.1626.2426.24-1.20%1,067,283
Apr 20, 202626.9027.0026.4726.5626.56-1.67%1,112,178
Apr 17, 202626.8827.2726.8727.0127.010.22%1,275,767
Apr 16, 202626.9027.0826.7526.9526.950.94%1,626,356
Apr 15, 202626.5026.7426.4526.7026.701.17%1,042,883
Apr 14, 202626.5026.6726.3326.3926.39-0.53%1,256,689
Apr 13, 202626.3026.5326.2426.5326.530.53%918,471
Apr 10, 202626.2026.4126.1226.3926.39-0.04%895,775
Apr 9, 202626.4626.6926.2326.4026.40-0.19%1,032,598
Apr 8, 202626.8826.8826.3026.4526.450.57%1,544,592
Apr 7, 202626.2626.3826.0626.3026.30-1,264,158
Apr 6, 202626.4426.5426.0026.3026.30-1,297,209
Apr 2, 202625.7926.5425.7726.3026.301.35%1,415,076
Apr 1, 202626.5026.6125.9225.9525.95-1.52%1,893,062
Mar 31, 202626.0326.4926.0226.3526.351.82%1,522,353
Mar 30, 202626.1526.3725.8025.8825.88-1.18%1,486,742
Mar 27, 202626.1226.2825.9426.1926.19-0.23%1,620,634
Mar 26, 202626.7026.8826.2326.2526.25-0.72%1,666,166
Mar 25, 202626.4326.4926.1226.4426.44-0.08%1,304,710
Mar 24, 202625.9426.5125.9326.4626.462.08%1,800,801
Mar 23, 202626.1626.4225.9025.9225.920.15%1,906,107
Mar 20, 202626.2726.3525.7825.8825.88-0.77%2,682,600
Mar 19, 202626.7627.4726.7626.9626.08-0.66%2,506,124
Mar 18, 202627.5527.8327.1127.1426.25-0.99%1,773,080
Mar 17, 202626.7127.4426.6027.4126.522.58%1,754,290
Mar 16, 202626.9627.1526.3526.7225.85-1.00%3,107,230
Mar 13, 202627.4827.6526.9226.9926.11-0.77%1,724,484