Skip to main content
ZIM Integrated Shipping Services Ltd. (ZIM)
NYSE: ZIM · Real-Time Price · USD
26.05
-0.04 (-0.15%)
At close: Apr 28, 2026, 4:00 PM EDT
26.10
+0.05 (0.18%)
After-hours: Apr 28, 2026, 7:56 PM EDT

ZIM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Feb 20, 202629.0529.3428.5629.2728.310.31%3,468,168
Feb 19, 202628.7929.1828.3829.1828.230.52%5,194,165
Feb 18, 202628.1629.1827.9729.0328.084.24%18,066,403
Feb 17, 202629.9729.9727.5827.8526.9425.45%39,624,526
Feb 13, 202620.7422.2220.6322.2021.484.82%2,049,929
Feb 12, 202621.7821.8520.5821.1820.490.19%2,009,338
Feb 11, 202620.8721.2020.7121.1420.451.98%1,050,332
Feb 10, 202621.1221.3820.5820.7320.05-2.31%2,150,322
Feb 9, 202620.7621.5620.5521.2220.532.61%2,060,756
Feb 6, 202620.3420.8320.1820.6820.001.72%2,269,691
Feb 5, 202620.7020.8520.0720.3319.67-5.57%3,868,514
Feb 4, 202621.6522.0221.1421.5320.83-1.06%1,879,508
Feb 3, 202622.5522.6121.2721.7621.05-2.99%3,082,147
Feb 2, 202621.9522.4421.3822.4321.701.82%2,922,408
Jan 30, 202622.7222.9521.9222.0321.31-4.96%3,114,843
Jan 29, 202623.4523.6422.6523.1822.42-0.26%2,324,185
Jan 28, 202622.5923.5022.5123.2422.482.29%2,775,133
Jan 27, 202623.2423.4122.6222.7221.98-1.05%3,029,840
Jan 26, 202622.4023.2222.2322.9622.213.89%3,936,249
Jan 23, 202622.1923.0022.0922.1021.380.18%2,047,626
Jan 22, 202622.2622.7122.0222.0621.34-1.82%2,439,655
Jan 21, 202621.5322.7221.5322.4721.744.37%3,714,773
Jan 20, 202621.7021.7421.0721.5320.830.80%4,367,678
Jan 16, 202622.2822.4821.2321.3620.66-5.90%3,658,568
Jan 15, 202622.1022.9321.8022.7021.96-0.13%4,253,858
Jan 14, 202621.9322.8421.7522.7321.995.38%3,888,959
Jan 13, 202623.3723.5021.4621.5720.87-7.31%4,250,583
Jan 12, 202622.3224.4722.3223.2722.513.88%6,136,420
Jan 9, 202622.5222.5621.8322.4021.67-0.44%3,274,414
Jan 8, 202622.3522.6422.3522.5021.770.67%2,090,982
Jan 7, 202622.1222.5021.8822.3521.620.22%3,178,453
Jan 6, 202620.9122.4520.9022.3021.576.60%6,071,810
Jan 5, 202621.7021.8620.1020.9220.24-4.52%7,656,307
Jan 2, 202621.6722.2021.3421.9121.193.20%4,149,400
Dec 31, 202521.1021.4120.6821.2320.541.05%3,267,059
Dec 30, 202521.1921.3420.9821.0120.32-0.94%2,771,732
Dec 29, 202521.1521.4120.8521.2120.52-0.66%3,480,737
Dec 26, 202521.1721.5120.7021.3520.651.33%2,969,622
Dec 24, 202521.0121.2520.7121.0720.380.19%2,023,820
Dec 23, 202521.2922.1420.7221.0320.345.78%9,646,128
Dec 22, 202519.3520.1419.3019.8819.233.33%4,094,936
Dec 19, 202519.4819.5519.0019.2418.61-0.05%3,063,062
Dec 18, 202519.8820.1819.2519.2518.62-1.58%3,182,693
Dec 17, 202520.5520.8519.4219.5618.92-2.30%4,888,037
Dec 16, 202520.3721.0019.8620.0219.37-1.86%4,570,819
Dec 15, 202519.5920.4119.4220.4019.738.74%6,216,214
Dec 12, 202519.7519.9018.5618.7618.15-5.40%4,282,332
Dec 11, 202519.8619.9819.5219.8319.18-0.05%2,635,835
Dec 10, 202520.0320.2319.8219.8419.19-0.15%2,356,608
Dec 9, 202520.1020.4319.8219.8719.22-1.05%3,670,098
Dec 8, 202520.0720.7020.0220.0819.420.25%3,818,766
Dec 5, 202520.5820.6019.8220.0319.38-1.81%4,872,953
Dec 4, 202520.7021.0020.3820.4019.732.67%7,356,713
Dec 3, 202519.4419.9418.9119.8719.221.38%3,991,967