ZIM Integrated Shipping Services Ltd. ZIM
NYSE · United States · Transportation
$29.32+0.57 (+1.98%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $29.32 | +1.98% | $29.13 | $29.79 | $29.13 | 1.70M |
| 2026-09-29 | $28.75 | +1.27% | $28.63 | $28.95 | $27.00 | 3.04M |
| 2026-09-28 | $28.39 | -2.74% | $30.00 | $30.16 | $27.54 | 4.96M |
| 2026-09-25 | $29.19 | -0.65% | $29.24 | $29.36 | $29.00 | 980.70K |
| 2026-09-24 | $29.38 | -2.36% | $30.42 | $30.55 | $29.33 | 1.82M |
| 2026-09-23 | $30.09 | -1.38% | $30.58 | $30.70 | $30.01 | 1.26M |
| 2026-09-22 | $30.51 | +0.16% | $30.37 | $30.96 | $29.96 | 1.75M |
| 2026-09-21 | $30.46 | +1.20% | $30.09 | $30.50 | $29.87 | 835.10K |
| 2026-09-18 | $30.10 | -0.86% | $30.36 | $30.36 | $29.85 | 1.87M |
| 2026-09-17 | $30.36 | +3.51% | $29.65 | $30.38 | $29.31 | 1.48M |
| 2026-09-16 | $29.33 | -0.81% | $29.57 | $29.57 | $29.20 | 741.50K |
| 2026-09-15 | $29.57 | -0.50% | $29.53 | $29.67 | $29.30 | 724.00K |
| 2026-09-14 | $29.72 | +0.51% | $29.85 | $29.99 | $29.42 | 967.90K |
| 2026-09-11 | $29.57 | +0.34% | $29.60 | $29.75 | $29.39 | 680.40K |
| 2026-09-10 | $29.47 | +0.31% | $29.64 | $29.65 | $28.85 | 1.25M |
| 2026-09-09 | $29.38 | -2.33% | $29.78 | $30.13 | $29.10 | 1.96M |
| 2026-09-08 | $30.08 | +5.25% | $30.19 | $30.40 | $29.41 | 4.42M |
| 2026-09-04 | $28.58 | +3.59% | $27.81 | $28.72 | $27.63 | 1.51M |
| 2026-09-03 | $27.59 | -1.53% | $28.03 | $28.04 | $27.57 | 694.70K |
| 2026-09-02 | $28.02 | +3.74% | $27.13 | $28.11 | $27.02 | 1.33M |
| 2026-09-01 | $27.01 | -1.42% | $27.36 | $27.57 | $26.85 | 923.10K |
| 2026-08-31 | $27.40 | -0.15% | $27.51 | $27.67 | $27.27 | 645.80K |
| 2026-08-28 | $27.44 | -1.72% | $28.15 | $28.15 | $27.28 | 870.90K |
| 2026-08-27 | $27.92 | +1.01% | $27.83 | $28.13 | $27.66 | 852.00K |
| 2026-08-26 | $27.64 | -1.57% | $27.92 | $27.94 | $27.45 | 1.04M |
| 2026-08-25 | $28.08 | -1.06% | $28.46 | $28.50 | $27.89 | 1.36M |
| 2026-08-24 | $28.38 | +0.46% | $28.44 | $29.03 | $28.22 | 1.70M |
| 2026-08-21 | $28.25 | +4.01% | $27.50 | $28.52 | $27.37 | 2.39M |
| 2026-08-20 | $27.16 | -0.91% | $27.45 | $27.45 | $26.90 | 1.97M |
| 2026-08-19 | $27.41 | -3.79% | $26.80 | $27.51 | $26.51 | 5.28M |
| 2026-08-18 | $28.49 | -1.11% | $29.13 | $29.56 | $28.21 | 3.46M |
| 2026-08-17 | $28.81 | +2.38% | $28.83 | $29.36 | $28.64 | 3.49M |
| 2026-08-14 | $28.14 | +4.92% | $27.25 | $28.29 | $27.13 | 3.93M |
| 2026-08-13 | $26.82 | +6.13% | $26.42 | $27.25 | $26.34 | 4.02M |
| 2026-08-12 | $25.27 | +3.02% | $24.65 | $25.34 | $24.60 | 974.00K |
| 2026-08-11 | $24.53 | -2.70% | $25.03 | $25.19 | $24.50 | 1.53M |
| 2026-08-10 | $25.21 | -6.28% | $26.16 | $26.22 | $25.07 | 2.57M |
| 2026-08-07 | $26.90 | +1.97% | $26.41 | $26.95 | $26.11 | 758.60K |
| 2026-08-06 | $26.38 | -0.75% | $26.91 | $27.10 | $26.27 | 1.28M |
| 2026-08-05 | $26.58 | -2.60% | $27.77 | $27.87 | $26.53 | 2.36M |
| 2026-08-04 | $27.29 | +4.68% | $26.35 | $27.40 | $25.94 | 3.41M |
| 2026-08-03 | $26.07 | +3.49% | $25.07 | $26.20 | $24.92 | 1.36M |
| 2026-07-31 | $25.19 | +1.86% | $24.72 | $25.25 | $24.57 | 850.90K |
| 2026-07-30 | $24.73 | +0.61% | $24.78 | $24.89 | $24.50 | 587.80K |
| 2026-07-29 | $24.58 | +2.29% | $24.12 | $24.91 | $24.06 | 1.03M |
| 2026-07-28 | $24.03 | -2.16% | $24.40 | $24.58 | $24.00 | 658.70K |
| 2026-07-27 | $24.56 | -1.37% | $24.87 | $24.87 | $24.45 | 657.20K |
| 2026-07-24 | $24.90 | -2.70% | $25.63 | $25.75 | $24.86 | 658.00K |
| 2026-07-23 | $25.59 | +2.32% | $25.00 | $25.61 | $24.94 | 800.90K |
| 2026-07-22 | $25.01 | +0.36% | $24.92 | $25.14 | $24.80 | 684.40K |
| 2026-07-21 | $24.92 | +2.51% | $24.53 | $24.94 | $24.21 | 766.20K |
| 2026-07-20 | $24.31 | +0.04% | $24.41 | $24.48 | $24.16 | 571.40K |
| 2026-07-17 | $24.30 | -0.86% | $24.50 | $24.50 | $24.02 | 661.50K |
| 2026-07-16 | $24.51 | -1.17% | $24.91 | $25.00 | $24.45 | 1.04M |
| 2026-07-15 | $24.80 | +1.64% | $24.56 | $25.03 | $24.48 | 1.15M |
| 2026-07-14 | $24.40 | +2.52% | $24.19 | $24.45 | $23.89 | 1.17M |
| 2026-07-13 | $23.80 | -0.71% | $23.99 | $24.00 | $23.53 | 835.50K |
| 2026-07-10 | $23.97 | -0.70% | $24.18 | $24.31 | $23.90 | 655.30K |
| 2026-07-09 | $24.14 | -1.87% | $24.60 | $24.61 | $24.03 | 969.40K |
| 2026-07-08 | $24.60 | +2.84% | $23.96 | $24.66 | $23.75 | 1.07M |
| 2026-07-07 | $23.92 | +0.89% | $24.17 | $24.35 | $23.83 | 1.49M |
| 2026-07-06 | $23.71 | -7.27% | $23.95 | $24.45 | $23.28 | 4.81M |
| 2026-07-02 | $25.57 | +1.35% | $25.63 | $25.79 | $25.30 | 724.60K |
| 2026-07-01 | $25.23 | -2.96% | $25.91 | $25.95 | $25.15 | 826.50K |
| 2026-06-30 | $26.00 | +0.35% | $26.00 | $26.07 | $25.70 | 1.03M |
| 2026-06-29 | $25.91 | +1.29% | $25.36 | $26.01 | $25.13 | 1.17M |
| 2026-06-26 | $25.58 | -0.85% | $25.42 | $25.71 | $25.05 | 711.40K |
| 2026-06-25 | $25.80 | +0.86% | $25.85 | $25.92 | $25.23 | 872.00K |
| 2026-06-24 | $25.58 | +0.59% | $25.43 | $25.65 | $25.09 | 975.20K |
| 2026-06-23 | $25.43 | +0.63% | $25.00 | $25.81 | $25.00 | 1.05M |
| 2026-06-22 | $25.27 | +3.82% | $24.34 | $25.35 | $24.34 | 1.53M |
| 2026-06-18 | $24.34 | +1.50% | $24.10 | $24.51 | $24.00 | 994.00K |
| 2026-06-17 | $23.98 | -1.96% | $24.40 | $24.72 | $23.96 | 962.10K |
| 2026-06-16 | $24.46 | -1.85% | $24.69 | $24.80 | $24.34 | 1.04M |
| 2026-06-15 | $24.92 | -4.99% | $25.75 | $25.93 | $24.90 | 1.74M |
| 2026-06-12 | $26.23 | +1.24% | $25.93 | $26.25 | $25.85 | 885.60K |
| 2026-06-11 | $25.91 | +2.29% | $25.50 | $25.98 | $25.46 | 1.17M |
| 2026-06-10 | $25.33 | -0.67% | $25.68 | $25.75 | $25.30 | 912.80K |
| 2026-06-09 | $25.50 | -0.23% | $25.70 | $25.79 | $25.19 | 980.90K |
| 2026-06-08 | $25.56 | +1.27% | $25.48 | $25.73 | $25.09 | 663.20K |
| 2026-06-05 | $25.24 | -0.83% | $25.44 | $26.16 | $24.89 | 1.21M |
| 2026-06-04 | $25.45 | +3.88% | $24.50 | $25.59 | $24.49 | 1.09M |
| 2026-06-03 | $24.50 | -2.82% | $25.10 | $25.27 | $24.42 | 739.80K |
| 2026-06-02 | $25.21 | +1.98% | $25.00 | $25.27 | $24.82 | 1.38M |
| 2026-06-01 | $24.72 | +5.24% | $23.49 | $24.83 | $23.46 | 1.55M |
| 2026-05-29 | $23.49 | -2.89% | $24.10 | $24.12 | $22.93 | 2.67M |
| 2026-05-28 | $24.19 | -3.78% | $25.00 | $25.01 | $24.11 | 1.40M |
| 2026-05-27 | $25.14 | -0.44% | $25.21 | $25.23 | $25.04 | 724.80K |
| 2026-05-26 | $25.25 | +0.04% | $25.26 | $25.36 | $25.12 | 792.50K |
| 2026-05-22 | $25.24 | +0.40% | $25.12 | $25.24 | $25.05 | 661.30K |