Skip to main content
ZIM Integrated Shipping Services Ltd. (ZIM)
NYSE: ZIM · Real-Time Price · USD
25.58
-0.22 (-0.85%)
At close: Jun 26, 2026, 4:00 PM EDT
25.54
-0.04 (-0.14%)
After-hours: Jun 26, 2026, 7:32 PM EDT

ZIM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202625.4225.7125.0525.5825.58-0.85%709,872
Jun 25, 202625.8525.9225.2325.8025.800.86%856,689
Jun 24, 202625.4325.6525.0925.5825.580.59%937,184
Jun 23, 202625.0025.8125.0025.4325.430.63%1,046,990
Jun 22, 202624.3425.3524.3425.2725.273.82%1,529,712
Jun 18, 202624.1024.5124.0024.3424.341.50%975,850
Jun 17, 202624.4024.7223.9623.9823.98-1.96%950,565
Jun 16, 202624.6924.8024.3424.4624.46-1.85%1,009,640
Jun 15, 202625.7525.9324.9024.9224.92-4.99%1,732,135
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
Apr 1, 202626.5026.6125.9225.9525.95-1.52%1,893,062
Mar 31, 202626.0326.4926.0226.3526.351.82%1,522,353
Mar 30, 202626.1526.3725.8025.8825.88-1.18%1,486,742
Mar 27, 202626.1226.2825.9426.1926.19-0.23%1,620,634
Mar 26, 202626.7026.8826.2326.2526.25-0.72%1,666,166
Mar 25, 202626.4326.4926.1226.4426.44-0.08%1,304,710
Mar 24, 202625.9426.5125.9326.4626.462.08%1,800,801
Mar 23, 202626.1626.4225.9025.9225.920.15%1,906,107
Mar 20, 202626.2726.3525.7825.8825.88-0.77%2,682,600
Mar 19, 202626.7627.4726.7626.9626.08-0.66%2,506,124
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