ZIM Integrated Shipping Services Ltd. (ZIM)
NYSE: ZIM · Real-Time Price · USD
29.11
+1.30 (4.67%)
At close: Mar 9, 2026, 4:00 PM EDT
28.89
-0.22 (-0.76%)
After-hours: Mar 9, 2026, 7:09 PM EDT
ZIM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 27.36 | 29.13 | 27.33 | 29.11 | 29.11 | 4.67% | 2,815,491 |
| Mar 6, 2026 | 28.00 | 28.37 | 27.80 | 27.81 | 27.81 | -2.22% | 1,836,681 |
| Mar 5, 2026 | 28.60 | 28.76 | 28.14 | 28.44 | 28.44 | -1.42% | 1,618,698 |
| Mar 4, 2026 | 28.08 | 28.86 | 27.99 | 28.85 | 28.85 | 3.37% | 2,445,674 |
| Mar 3, 2026 | 28.45 | 28.52 | 27.61 | 27.91 | 27.91 | -3.19% | 3,272,230 |
| Mar 2, 2026 | 28.62 | 28.93 | 28.26 | 28.83 | 28.83 | - | 2,733,459 |
| Feb 27, 2026 | 28.88 | 28.98 | 28.68 | 28.83 | 28.83 | -0.10% | 2,249,449 |
| Feb 26, 2026 | 29.00 | 29.17 | 28.77 | 28.86 | 28.86 | -1.16% | 1,468,298 |
| Feb 25, 2026 | 29.08 | 29.25 | 28.72 | 29.20 | 29.20 | 0.41% | 2,018,155 |
| Feb 24, 2026 | 29.05 | 29.21 | 28.86 | 29.08 | 29.08 | 1.47% | 3,896,680 |
| Feb 23, 2026 | 28.88 | 29.00 | 28.43 | 28.66 | 28.66 | -2.08% | 3,764,511 |
| Feb 20, 2026 | 29.05 | 29.34 | 28.56 | 29.27 | 29.27 | 0.31% | 3,463,140 |
| Feb 19, 2026 | 28.79 | 29.18 | 28.38 | 29.18 | 29.18 | 0.52% | 5,133,983 |
| Feb 18, 2026 | 28.16 | 29.18 | 27.97 | 29.03 | 29.03 | 4.24% | 18,025,421 |
| Feb 17, 2026 | 29.97 | 29.97 | 27.58 | 27.85 | 27.85 | 25.45% | 39,522,967 |
| Feb 13, 2026 | 20.74 | 22.22 | 20.63 | 22.20 | 22.20 | 4.82% | 2,039,688 |
| Feb 12, 2026 | 21.78 | 21.85 | 20.58 | 21.18 | 21.18 | 0.19% | 2,006,254 |
| Feb 11, 2026 | 20.87 | 21.20 | 20.71 | 21.14 | 21.14 | 1.98% | 1,049,665 |
| Feb 10, 2026 | 21.12 | 21.38 | 20.58 | 20.73 | 20.73 | -2.31% | 2,145,470 |
| Feb 9, 2026 | 20.76 | 21.56 | 20.55 | 21.22 | 21.22 | 2.61% | 2,059,754 |
| Feb 6, 2026 | 20.34 | 20.83 | 20.18 | 20.68 | 20.68 | 1.72% | 2,254,704 |
| Feb 5, 2026 | 20.70 | 20.85 | 20.07 | 20.33 | 20.33 | -5.57% | 3,825,013 |
| Feb 4, 2026 | 21.65 | 22.02 | 21.14 | 21.53 | 21.53 | -1.06% | 1,867,642 |
| Feb 3, 2026 | 22.55 | 22.61 | 21.27 | 21.76 | 21.76 | -2.99% | 3,079,301 |
| Feb 2, 2026 | 21.95 | 22.44 | 21.38 | 22.43 | 22.43 | 1.82% | 2,920,736 |
| Jan 30, 2026 | 22.72 | 22.95 | 21.92 | 22.03 | 22.03 | -4.96% | 3,109,026 |
| Jan 29, 2026 | 23.45 | 23.64 | 22.65 | 23.18 | 23.18 | -0.26% | 2,317,664 |
| Jan 28, 2026 | 22.59 | 23.50 | 22.51 | 23.24 | 23.24 | 2.29% | 2,765,923 |
| Jan 27, 2026 | 23.24 | 23.41 | 22.62 | 22.72 | 22.72 | -1.05% | 3,022,344 |
| Jan 26, 2026 | 22.40 | 23.22 | 22.23 | 22.96 | 22.96 | 3.89% | 3,932,101 |
| Jan 23, 2026 | 22.19 | 23.00 | 22.09 | 22.10 | 22.10 | 0.18% | 2,042,868 |
| Jan 22, 2026 | 22.26 | 22.71 | 22.02 | 22.06 | 22.06 | -1.82% | 2,435,181 |
| Jan 21, 2026 | 21.53 | 22.72 | 21.53 | 22.47 | 22.47 | 4.37% | 3,710,549 |
| Jan 20, 2026 | 21.70 | 21.74 | 21.07 | 21.53 | 21.53 | 0.80% | 4,361,503 |
| Jan 16, 2026 | 22.28 | 22.48 | 21.23 | 21.36 | 21.36 | -5.90% | 3,625,077 |
| Jan 15, 2026 | 22.10 | 22.93 | 21.80 | 22.70 | 22.70 | -0.13% | 4,250,737 |
| Jan 14, 2026 | 21.93 | 22.84 | 21.75 | 22.73 | 22.73 | 5.38% | 3,881,209 |
| Jan 13, 2026 | 23.37 | 23.50 | 21.46 | 21.57 | 21.57 | -7.31% | 4,223,946 |
| Jan 12, 2026 | 22.32 | 24.47 | 22.32 | 23.27 | 23.27 | 3.88% | 6,106,713 |
| Jan 9, 2026 | 22.52 | 22.56 | 21.83 | 22.40 | 22.40 | -0.44% | 3,272,237 |
| Jan 8, 2026 | 22.35 | 22.64 | 22.35 | 22.50 | 22.50 | 0.67% | 2,045,355 |
| Jan 7, 2026 | 22.12 | 22.50 | 21.88 | 22.35 | 22.35 | 0.22% | 3,173,377 |
| Jan 6, 2026 | 20.91 | 22.45 | 20.90 | 22.30 | 22.30 | 6.60% | 5,835,927 |
| Jan 5, 2026 | 21.70 | 21.86 | 20.10 | 20.92 | 20.92 | -4.52% | 7,644,582 |
| Jan 2, 2026 | 21.67 | 22.20 | 21.34 | 21.91 | 21.91 | 3.20% | 4,025,865 |
| Dec 31, 2025 | 21.10 | 21.41 | 20.68 | 21.23 | 21.23 | 1.05% | 3,128,615 |
| Dec 30, 2025 | 21.19 | 21.34 | 20.98 | 21.01 | 21.01 | -0.94% | 2,534,734 |
| Dec 29, 2025 | 21.15 | 21.41 | 20.85 | 21.21 | 21.21 | -0.66% | 3,332,797 |
| Dec 26, 2025 | 21.17 | 21.51 | 20.70 | 21.35 | 21.35 | 1.33% | 2,921,191 |
| Dec 24, 2025 | 21.01 | 21.25 | 20.71 | 21.07 | 21.07 | 0.19% | 2,019,357 |
| Dec 23, 2025 | 21.29 | 22.14 | 20.72 | 21.03 | 21.03 | 5.78% | 9,547,151 |
| Dec 22, 2025 | 19.35 | 20.14 | 19.30 | 19.88 | 19.88 | 3.33% | 3,226,811 |
| Dec 19, 2025 | 19.48 | 19.55 | 19.00 | 19.24 | 19.24 | -0.05% | 2,963,444 |
| Dec 18, 2025 | 19.88 | 20.18 | 19.25 | 19.25 | 19.25 | -1.58% | 3,166,660 |
| Dec 17, 2025 | 20.55 | 20.85 | 19.42 | 19.56 | 19.56 | -2.30% | 4,888,037 |
| Dec 16, 2025 | 20.37 | 21.00 | 19.86 | 20.02 | 20.02 | -1.86% | 4,570,819 |
| Dec 15, 2025 | 19.59 | 20.41 | 19.42 | 20.40 | 20.40 | 8.74% | 6,216,214 |
| Dec 12, 2025 | 19.75 | 19.90 | 18.56 | 18.76 | 18.76 | -5.40% | 4,282,332 |
| Dec 11, 2025 | 19.86 | 19.98 | 19.52 | 19.83 | 19.83 | -0.05% | 2,635,835 |
| Dec 10, 2025 | 20.03 | 20.23 | 19.82 | 19.84 | 19.84 | -0.15% | 2,356,608 |
| Dec 9, 2025 | 20.10 | 20.43 | 19.82 | 19.87 | 19.87 | -1.05% | 3,670,098 |
| Dec 8, 2025 | 20.07 | 20.70 | 20.02 | 20.08 | 20.08 | 0.25% | 3,818,766 |
| Dec 5, 2025 | 20.58 | 20.60 | 19.82 | 20.03 | 20.03 | -1.81% | 4,872,953 |
| Dec 4, 2025 | 20.70 | 21.00 | 20.38 | 20.40 | 20.40 | 2.67% | 7,356,713 |
| Dec 3, 2025 | 19.44 | 19.94 | 18.91 | 19.87 | 19.87 | 1.38% | 3,991,967 |
| Dec 2, 2025 | 19.21 | 19.89 | 18.82 | 19.60 | 19.60 | 1.55% | 5,823,337 |
| Dec 1, 2025 | 19.94 | 20.23 | 19.02 | 19.30 | 19.30 | -5.44% | 5,574,917 |
| Nov 28, 2025 | 19.90 | 20.60 | 19.81 | 20.41 | 20.10 | 3.60% | 4,351,811 |
| Nov 26, 2025 | 19.65 | 20.30 | 19.48 | 19.70 | 19.40 | 0.97% | 9,755,962 |
| Nov 25, 2025 | 18.36 | 19.56 | 18.05 | 19.51 | 19.21 | 13.63% | 16,279,583 |
| Nov 24, 2025 | 17.00 | 17.39 | 17.00 | 17.17 | 16.91 | 1.60% | 4,948,467 |
| Nov 21, 2025 | 16.56 | 17.24 | 16.45 | 16.90 | 16.64 | 0.90% | 5,633,467 |
| Nov 20, 2025 | 16.52 | 17.59 | 16.26 | 16.75 | 16.50 | - | 7,661,032 |
| Nov 19, 2025 | 17.22 | 17.26 | 16.41 | 16.75 | 16.50 | -1.41% | 4,380,402 |
| Nov 18, 2025 | 16.54 | 17.01 | 16.13 | 16.99 | 16.73 | -0.12% | 4,798,065 |
| Nov 17, 2025 | 16.54 | 17.50 | 16.54 | 17.01 | 16.75 | 6.18% | 10,929,869 |
| Nov 14, 2025 | 15.79 | 16.30 | 15.30 | 16.02 | 15.78 | 0.06% | 4,509,454 |
| Nov 13, 2025 | 15.69 | 16.48 | 15.69 | 16.01 | 15.77 | 1.97% | 7,932,138 |
| Nov 12, 2025 | 15.52 | 15.76 | 15.51 | 15.70 | 15.46 | 1.88% | 4,558,431 |
| Nov 11, 2025 | 15.11 | 15.52 | 14.82 | 15.41 | 15.18 | 1.05% | 5,107,177 |
| Nov 10, 2025 | 15.20 | 15.43 | 14.93 | 15.25 | 15.02 | 3.53% | 5,468,268 |
| Nov 7, 2025 | 14.41 | 14.79 | 14.19 | 14.73 | 14.51 | 0.48% | 2,854,245 |
| Nov 6, 2025 | 15.07 | 15.46 | 14.63 | 14.66 | 14.44 | -2.98% | 4,221,796 |
| Nov 5, 2025 | 14.61 | 15.24 | 14.60 | 15.11 | 14.88 | 5.30% | 2,958,228 |
| Nov 4, 2025 | 15.00 | 15.06 | 14.28 | 14.35 | 14.13 | -6.33% | 4,150,868 |
| Nov 3, 2025 | 15.45 | 15.63 | 15.13 | 15.32 | 15.09 | -0.39% | 3,685,058 |
| Oct 31, 2025 | 14.64 | 15.50 | 14.55 | 15.38 | 15.15 | 4.41% | 4,065,828 |
| Oct 30, 2025 | 14.81 | 14.91 | 14.56 | 14.73 | 14.51 | -2.58% | 3,216,969 |
| Oct 29, 2025 | 15.08 | 15.32 | 15.02 | 15.12 | 14.89 | 1.96% | 4,868,262 |
| Oct 28, 2025 | 14.86 | 15.30 | 14.77 | 14.83 | 14.60 | 3.34% | 5,755,419 |
| Oct 27, 2025 | 13.94 | 14.55 | 13.94 | 14.35 | 14.13 | 4.59% | 5,654,579 |
| Oct 24, 2025 | 13.80 | 14.03 | 13.56 | 13.72 | 13.51 | -0.44% | 2,146,159 |
| Oct 23, 2025 | 14.05 | 14.14 | 13.70 | 13.78 | 13.57 | -1.15% | 3,137,467 |
| Oct 22, 2025 | 13.70 | 13.95 | 13.55 | 13.94 | 13.73 | 2.20% | 3,618,267 |
| Oct 21, 2025 | 13.43 | 13.74 | 13.41 | 13.64 | 13.43 | 1.56% | 2,627,827 |
| Oct 20, 2025 | 13.65 | 13.93 | 13.41 | 13.43 | 13.23 | -0.15% | 3,229,151 |
| Oct 17, 2025 | 13.33 | 13.72 | 13.19 | 13.45 | 13.25 | 0.98% | 3,147,470 |
| Oct 16, 2025 | 13.56 | 13.79 | 13.30 | 13.32 | 13.12 | -1.91% | 3,495,788 |
| Oct 15, 2025 | 13.49 | 13.79 | 13.41 | 13.58 | 13.37 | 1.12% | 4,011,277 |
| Oct 14, 2025 | 12.70 | 13.57 | 12.52 | 13.43 | 13.23 | 5.58% | 6,306,012 |