Skip to main content
logo
ZIM Integrated Shipping Services Ltd. (ZIM)
NYSE: ZIM · Real-Time Price · USD
25.57
+0.34 (1.35%)
At close: Jul 2, 2026, 4:00 PM EDT
25.53
-0.04 (-0.16%)
After-hours: Jul 2, 2026, 7:57 PM EDT

ZIM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 2, 202625.6325.7925.3025.5725.571.35%719,543
Jul 1, 202625.9125.9525.1525.2325.23-2.96%820,970
Jun 30, 202626.0026.0725.7026.0026.000.35%1,026,567
Jun 29, 202625.3626.0125.1325.9125.911.29%1,163,535
Jun 26, 202625.4225.7125.0525.5825.58-0.85%709,872
Jun 25, 202625.8525.9225.2325.8025.800.86%856,689
Jun 24, 202625.4325.6525.0925.5825.580.59%937,184
Jun 23, 202625.0025.8125.0025.4325.430.63%1,046,990
Jun 22, 202624.3425.3524.3425.2725.273.82%1,529,712
Jun 18, 202624.1024.5124.0024.3424.341.50%975,850
Jun 17, 202624.4024.7223.9623.9823.98-1.96%950,565
Jun 16, 202624.6924.8024.3424.4624.46-1.85%1,009,640
Jun 15, 202625.7525.9324.9024.9224.92-4.99%1,732,135
Jun 12, 202625.9326.2525.8526.2326.231.24%879,544
Jun 11, 202625.5025.9825.4625.9125.912.29%1,151,506
Jun 10, 202625.6825.7525.3025.3325.33-0.67%907,377
Jun 9, 202625.7025.7925.1925.5025.50-0.23%968,078
Jun 8, 202625.4825.7325.0925.5625.561.27%660,578
Jun 5, 202625.4426.1624.8925.2425.24-0.83%1,210,471
Jun 4, 202624.5025.5924.4925.4525.453.88%1,092,758
Jun 3, 202625.1025.2724.4224.5024.50-2.82%737,938
Jun 2, 202625.0025.2824.8225.2125.211.98%1,337,535
Jun 1, 202623.4924.8423.4624.7224.725.24%1,549,308
May 29, 202624.1024.1222.9323.4923.49-2.89%2,642,479
May 28, 202625.0025.0124.1124.1924.19-3.78%1,389,340
May 27, 202625.2125.2325.0425.1425.14-0.44%696,622
May 26, 202625.2625.3625.1225.2525.250.04%789,235
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