Skip to main content
logo
ZIM Integrated Shipping Services Ltd. (ZIM)
NYSE: ZIM · Real-Time Price · USD
26.23
+0.32 (1.24%)
At close: Jun 12, 2026, 4:00 PM EDT
26.20
-0.03 (-0.11%)
After-hours: Jun 12, 2026, 7:56 PM EDT

ZIM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
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