ZIM Integrated Shipping Services Ltd. (ZIM)
NYSE: ZIM · Real-Time Price · USD
24.60
+0.02 (0.08%)
Jul 30, 2026, 1:35 PM EDT - Market open
ZIM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 30, 2026 | 24.78 | 24.89 | 24.61 | 24.66 | - | 0.33% | 280,842 |
| 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 |
| Jul 22, 2026 | 24.92 | 25.14 | 24.80 | 25.01 | 25.01 | 0.36% | 684,071 |
| Jul 21, 2026 | 24.53 | 24.95 | 24.21 | 24.92 | 24.92 | 2.51% | 765,198 |
| Jul 20, 2026 | 24.41 | 24.48 | 24.16 | 24.31 | 24.31 | 0.04% | 571,305 |
| Jul 17, 2026 | 24.50 | 24.50 | 24.03 | 24.30 | 24.30 | -0.86% | 660,690 |
| Jul 16, 2026 | 24.91 | 25.00 | 24.45 | 24.51 | 24.51 | -1.17% | 1,041,712 |
| Jul 15, 2026 | 24.56 | 25.04 | 24.48 | 24.80 | 24.80 | 1.64% | 1,143,243 |
| Jul 14, 2026 | 24.19 | 24.45 | 23.89 | 24.40 | 24.40 | 2.52% | 1,136,542 |
| Jul 13, 2026 | 23.99 | 24.00 | 23.53 | 23.80 | 23.80 | -0.71% | 829,658 |
| Jul 10, 2026 | 24.18 | 24.31 | 23.90 | 23.97 | 23.97 | -0.70% | 644,799 |
| Jul 9, 2026 | 24.60 | 24.62 | 24.03 | 24.14 | 24.14 | -1.87% | 966,509 |
| Jul 8, 2026 | 23.96 | 24.66 | 23.75 | 24.60 | 24.60 | 2.84% | 1,067,059 |
| Jul 7, 2026 | 24.17 | 24.35 | 23.83 | 23.92 | 23.92 | 0.89% | 1,484,793 |
| Jul 6, 2026 | 23.95 | 24.45 | 23.29 | 23.71 | 23.71 | -7.27% | 4,771,499 |
| Jul 2, 2026 | 25.63 | 25.79 | 25.30 | 25.57 | 25.57 | 1.35% | 719,543 |
| Jul 1, 2026 | 25.91 | 25.95 | 25.15 | 25.23 | 25.23 | -2.96% | 820,970 |
| Jun 30, 2026 | 26.00 | 26.07 | 25.70 | 26.00 | 26.00 | 0.35% | 1,026,567 |
| Jun 29, 2026 | 25.36 | 26.01 | 25.13 | 25.91 | 25.91 | 1.29% | 1,163,535 |
| Jun 26, 2026 | 25.42 | 25.71 | 25.05 | 25.58 | 25.58 | -0.85% | 709,872 |
| Jun 25, 2026 | 25.85 | 25.92 | 25.23 | 25.80 | 25.80 | 0.86% | 856,689 |
| Jun 24, 2026 | 25.43 | 25.65 | 25.09 | 25.58 | 25.58 | 0.59% | 937,184 |
| Jun 23, 2026 | 25.00 | 25.81 | 25.00 | 25.43 | 25.43 | 0.63% | 1,046,990 |
| Jun 22, 2026 | 24.34 | 25.35 | 24.34 | 25.27 | 25.27 | 3.82% | 1,529,712 |
| Jun 18, 2026 | 24.10 | 24.51 | 24.00 | 24.34 | 24.34 | 1.50% | 975,850 |
| Jun 17, 2026 | 24.40 | 24.72 | 23.96 | 23.98 | 23.98 | -1.96% | 950,565 |
| Jun 16, 2026 | 24.69 | 24.80 | 24.34 | 24.46 | 24.46 | -1.85% | 1,009,640 |
| Jun 15, 2026 | 25.75 | 25.93 | 24.90 | 24.92 | 24.92 | -4.99% | 1,732,135 |
| Jun 12, 2026 | 25.93 | 26.25 | 25.85 | 26.23 | 26.23 | 1.24% | 879,544 |
| Jun 11, 2026 | 25.50 | 25.98 | 25.46 | 25.91 | 25.91 | 2.29% | 1,151,506 |
| Jun 10, 2026 | 25.68 | 25.75 | 25.30 | 25.33 | 25.33 | -0.67% | 907,377 |
| Jun 9, 2026 | 25.70 | 25.79 | 25.19 | 25.50 | 25.50 | -0.23% | 968,078 |
| Jun 8, 2026 | 25.48 | 25.73 | 25.09 | 25.56 | 25.56 | 1.27% | 660,578 |
| Jun 5, 2026 | 25.44 | 26.16 | 24.89 | 25.24 | 25.24 | -0.83% | 1,210,471 |
| Jun 4, 2026 | 24.50 | 25.59 | 24.49 | 25.45 | 25.45 | 3.88% | 1,092,758 |
| Jun 3, 2026 | 25.10 | 25.27 | 24.42 | 24.50 | 24.50 | -2.82% | 737,938 |
| Jun 2, 2026 | 25.00 | 25.28 | 24.82 | 25.21 | 25.21 | 1.98% | 1,337,535 |
| Jun 1, 2026 | 23.49 | 24.84 | 23.46 | 24.72 | 24.72 | 5.24% | 1,549,308 |
| May 29, 2026 | 24.10 | 24.12 | 22.93 | 23.49 | 23.49 | -2.89% | 2,642,479 |
| May 28, 2026 | 25.00 | 25.01 | 24.11 | 24.19 | 24.19 | -3.78% | 1,389,340 |
| May 27, 2026 | 25.21 | 25.23 | 25.04 | 25.14 | 25.14 | -0.44% | 696,622 |
| May 26, 2026 | 25.26 | 25.36 | 25.12 | 25.25 | 25.25 | 0.04% | 789,235 |
| May 22, 2026 | 25.12 | 25.24 | 25.05 | 25.24 | 25.24 | 0.40% | 661,001 |
| May 21, 2026 | 25.10 | 25.32 | 25.08 | 25.14 | 25.14 | -0.08% | 653,672 |
| May 20, 2026 | 25.11 | 25.40 | 24.75 | 25.16 | 25.16 | -1.53% | 1,322,903 |
| May 19, 2026 | 25.74 | 25.75 | 25.50 | 25.55 | 25.55 | -0.35% | 746,045 |