Skip to main content
logo
ZIM Integrated Shipping Services Ltd. (ZIM)
NYSE: ZIM · Real-Time Price · USD
26.07
-0.21 (-0.80%)
At close: May 4, 2026, 4:00 PM EDT
26.03
-0.04 (-0.16%)
After-hours: May 4, 2026, 7:57 PM EDT

ZIM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 4, 202626.2526.2826.0126.0726.07-0.80%774,195
May 1, 202626.9226.9926.2826.2826.28-0.61%1,034,915
Apr 30, 202626.1126.4526.0526.4426.441.65%814,550
Apr 29, 202626.0526.0725.7026.0126.01-0.15%932,803
Apr 28, 202626.1526.1525.7726.0526.05-0.15%925,464
Apr 27, 202625.9926.1525.9926.0926.090.62%857,283
Apr 24, 202626.1026.1625.9225.9325.93-0.58%836,953
Apr 23, 202626.4526.5325.9526.0826.08-1.25%981,391
Apr 22, 202626.4826.5526.2126.4126.410.65%1,062,694
Apr 21, 202626.5826.7926.1626.2426.24-1.20%1,065,262
Apr 20, 202626.9027.0026.4726.5626.56-1.67%1,108,336
Apr 17, 202626.8827.2726.8727.0127.010.22%1,262,105
Apr 16, 202626.9027.0826.7526.9526.950.94%1,623,221
Apr 15, 202626.5026.7426.4526.7026.701.17%1,035,332
Apr 14, 202626.5026.6726.3326.3926.39-0.53%1,253,948
Apr 13, 202626.3026.5326.2426.5326.530.53%915,680
Apr 10, 202626.2026.4126.1226.3926.39-0.04%890,974
Apr 9, 202626.4626.6926.2326.4026.40-0.19%1,030,837
Apr 8, 202626.8826.8826.3026.4526.450.57%1,536,152
Apr 7, 202626.2626.3826.0626.3026.30-1,254,881
Apr 6, 202626.4426.5426.0026.3026.30-1,296,429
Apr 2, 202625.7926.5425.7726.3026.301.35%1,414,402
Apr 1, 202626.5026.6125.9225.9525.95-1.52%1,890,559
Mar 31, 202626.0326.4926.0226.3526.351.82%1,477,021
Mar 30, 202626.1526.3725.8025.8825.88-1.18%1,474,997
Mar 27, 202626.1226.2825.9426.1926.19-0.23%1,616,075
Mar 26, 202626.7026.8826.2326.2526.25-0.72%1,631,274
Mar 25, 202626.4326.4926.1226.4426.44-0.08%1,303,086
Mar 24, 202625.9426.5125.9326.4626.462.08%1,787,772
Mar 23, 202626.1626.4225.9025.9225.920.15%1,901,037
Mar 20, 202626.2726.3525.7825.8825.88-4.01%2,676,652
Mar 19, 202626.7627.4726.7626.9626.08-0.66%2,440,922
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
Mar 12, 202627.8527.9527.1127.2026.31-3.10%3,315,766
Mar 11, 202628.5028.7027.9528.0727.15-2.94%2,600,033
Mar 10, 202629.1329.1628.6428.9227.98-0.65%1,620,856
Mar 9, 202627.3629.1327.3329.1128.164.67%2,825,716
Mar 6, 202628.0028.3727.8027.8126.90-2.22%1,843,023
Mar 5, 202628.6028.7628.1428.4427.51-1.42%1,626,964
Mar 4, 202628.0828.8627.9928.8527.913.37%2,448,962
Mar 3, 202628.4528.5227.6127.9127.00-3.19%3,294,143
Mar 2, 202628.6228.9328.2628.8327.89-2,744,081
Feb 27, 202628.8828.9828.6828.8327.89-0.10%2,273,719
Feb 26, 202629.0029.1728.7728.8627.92-1.16%1,559,811
Feb 25, 202629.0829.2528.7229.2028.250.41%2,100,626
Feb 24, 202629.0529.2128.8629.0828.131.47%4,163,593
Feb 23, 202628.8829.0028.4328.6627.72-2.08%3,781,059