ZIM Integrated Shipping Services Ltd. (ZIM)

NYSE: ZIM · Real-Time Price · USD

29.35

+0.27 (0.93%)

At close: Oct 23, 2026, 4:00 PM EDT

29.28

-0.07 (-0.24%)

After-hours: Oct 23, 2026, 7:30 PM EDT

ZIM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	29.04	29.35	28.91	29.35	29.35	0.93%	465,515
Oct 22, 2026	28.80	29.16	28.80	29.08	29.08	-0.24%	809,893
Oct 21, 2026	29.10	29.39	28.96	29.15	29.15	0.03%	443,753
Oct 20, 2026	28.77	29.17	28.70	29.14	29.14	0.55%	902,332
Oct 19, 2026	29.40	29.44	28.73	28.98	28.98	-0.79%	1,331,883
Oct 16, 2026	29.75	29.81	29.11	29.21	29.21	-1.12%	1,004,846
Oct 15, 2026	29.07	29.61	29.01	29.54	29.54	-1.01%	1,176,988
Oct 14, 2026	30.37	30.45	29.51	29.84	29.84	-1.94%	1,140,058
Oct 13, 2026	30.94	30.98	30.40	30.43	30.43	-1.52%	1,172,430
Oct 12, 2026	30.05	30.98	29.93	30.90	30.90	3.03%	1,825,874
Oct 9, 2026	30.25	30.35	29.91	29.99	29.99	-0.89%	820,879
Oct 8, 2026	30.02	30.34	29.97	30.26	30.26	0.90%	1,065,966
Oct 7, 2026	30.03	30.30	29.66	29.99	29.99	2.71%	1,799,763
Oct 6, 2026	29.02	29.38	28.90	29.20	29.20	0.93%	1,334,910
Oct 5, 2026	29.50	29.59	28.89	28.93	28.93	-2.36%	1,407,756
Oct 2, 2026	29.66	30.03	29.51	29.63	29.63	-0.40%	1,142,225
Oct 1, 2026	29.10	29.87	29.00	29.75	29.75	1.47%	1,491,288
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