ZIM Integrated Shipping Services Ltd. ZIM
29.34 USD +0.10 (+0.34%)
Regular-session close
29.30 -0.04 -0.14%
After hours · Nov 13, 5:31 PM ET
29.09 Day range 29.49
16.01 52-week range 30.90
- YTD
- +38.20%
- 1 year
- +83.26%
ZIM price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 29.28 | 29.49 | 29.09 | 29.34 | +0.10 | +0.34% | 889,746 |
| Nov 12, 2026 | 29.05 | 29.56 | 28.87 | 29.24 | +0.23 | +0.79% | 1,601,200 |
| Nov 11, 2026 | 28.48 | 29.15 | 28.40 | 29.01 | +0.91 | +3.24% | 1,151,700 |
| Nov 10, 2026 | 28.14 | 28.25 | 27.95 | 28.10 | -0.41 | -1.44% | 1,018,500 |
| Nov 9, 2026 | 28.40 | 28.85 | 28.05 | 28.51 | +0.56 | +2.00% | 1,106,600 |
| Nov 6, 2026 | 27.50 | 28.38 | 27.50 | 27.95 | +0.52 | +1.90% | 1,080,200 |
| Nov 5, 2026 | 28.30 | 28.36 | 27.27 | 27.43 | -0.98 | -3.45% | 1,461,700 |
| Nov 4, 2026 | 29.31 | 29.31 | 27.65 | 28.41 | -0.89 | -3.04% | 2,468,900 |
| Nov 3, 2026 | 28.45 | 29.38 | 28.33 | 29.30 | +0.95 | +3.35% | 1,373,500 |
| Nov 2, 2026 | 28.34 | 29.14 | 28.27 | 28.35 | -0.03 | -0.11% | 1,544,200 |
| Oct 30, 2026 | 28.99 | 29.10 | 27.84 | 28.38 | -0.86 | -2.94% | 2,134,500 |
| Oct 29, 2026 | 29.20 | 29.29 | 29.06 | 29.24 | -0.42 | -1.42% | 747,200 |
| Oct 28, 2026 | 29.65 | 29.85 | 29.60 | 29.66 | -0.07 | -0.24% | 542,900 |
| Oct 27, 2026 | 29.50 | 29.84 | 29.42 | 29.73 | +0.19 | +0.64% | 345,700 |
| Oct 26, 2026 | 29.46 | 29.77 | 29.34 | 29.54 | +0.19 | +0.65% | 730,900 |
| Oct 23, 2026 | 29.04 | 29.35 | 28.91 | 29.35 | +0.27 | +0.93% | 465,500 |
| Oct 22, 2026 | 28.80 | 29.16 | 28.80 | 29.08 | -0.07 | -0.24% | 813,400 |
| Oct 21, 2026 | 29.10 | 29.39 | 28.95 | 29.15 | +0.01 | +0.03% | 444,500 |
| Oct 20, 2026 | 28.77 | 29.17 | 28.70 | 29.14 | +0.16 | +0.55% | 903,000 |
| Oct 19, 2026 | 29.40 | 29.44 | 28.73 | 28.98 | -0.23 | -0.79% | 1,332,500 |
| Oct 16, 2026 | 29.75 | 29.81 | 29.11 | 29.21 | -0.33 | -1.12% | 1,005,600 |
| Oct 15, 2026 | 29.07 | 29.61 | 29.01 | 29.54 | -0.30 | -1.01% | 1,177,500 |
| Oct 14, 2026 | 30.37 | 30.45 | 29.51 | 29.84 | -0.59 | -1.94% | 1,141,600 |
| Oct 13, 2026 | 30.94 | 30.98 | 30.40 | 30.43 | -0.47 | -1.52% | 1,172,600 |
| Oct 12, 2026 | 30.05 | 30.98 | 29.93 | 30.90 | +0.91 | +3.03% | 1,831,400 |
| Oct 9, 2026 | 30.25 | 30.35 | 29.91 | 29.99 | -0.27 | -0.89% | 821,900 |
| Oct 8, 2026 | 30.02 | 30.33 | 29.97 | 30.26 | +0.27 | +0.90% | 1,070,000 |
| Oct 7, 2026 | 30.03 | 30.30 | 29.66 | 29.99 | +0.79 | +2.71% | 1,801,300 |
| Oct 6, 2026 | 29.02 | 29.38 | 28.90 | 29.20 | +0.27 | +0.93% | 1,547,600 |
| Oct 5, 2026 | 29.50 | 29.58 | 28.89 | 28.93 | -0.70 | -2.36% | 1,636,700 |
| Oct 2, 2026 | 29.66 | 30.03 | 29.51 | 29.63 | -0.12 | -0.40% | 1,214,200 |
| Oct 1, 2026 | 29.10 | 29.87 | 29.00 | 29.75 | +0.43 | +1.47% | 1,499,800 |
| Sep 30, 2026 | 29.13 | 29.79 | 29.13 | 29.32 | +0.57 | +1.98% | 1,698,800 |
| Sep 29, 2026 | 28.63 | 28.95 | 27.00 | 28.75 | +0.36 | +1.27% | 3,040,300 |
| Sep 28, 2026 | 30.00 | 30.16 | 27.54 | 28.39 | -0.80 | -2.74% | 4,962,600 |
| Sep 25, 2026 | 29.24 | 29.36 | 29.00 | 29.19 | -0.19 | -0.65% | 980,700 |
| Sep 24, 2026 | 30.42 | 30.55 | 29.33 | 29.38 | -0.71 | -2.36% | 1,818,500 |
| Sep 23, 2026 | 30.58 | 30.70 | 30.01 | 30.09 | -0.42 | -1.38% | 1,258,400 |
| Sep 22, 2026 | 30.37 | 30.96 | 29.96 | 30.51 | +0.05 | +0.16% | 1,745,900 |
| Sep 21, 2026 | 30.09 | 30.50 | 29.87 | 30.46 | +0.36 | +1.20% | 835,100 |
| Sep 18, 2026 | 30.36 | 30.36 | 29.85 | 30.10 | -0.26 | -0.86% | 1,872,800 |
| Sep 17, 2026 | 29.65 | 30.38 | 29.31 | 30.36 | +1.03 | +3.51% | 1,483,200 |
| Sep 16, 2026 | 29.57 | 29.57 | 29.20 | 29.33 | -0.24 | -0.81% | 741,500 |
| Sep 15, 2026 | 29.53 | 29.67 | 29.30 | 29.57 | -0.15 | -0.50% | 724,000 |
| Sep 14, 2026 | 29.85 | 29.99 | 29.42 | 29.72 | +0.15 | +0.51% | 967,900 |
| Sep 11, 2026 | 29.60 | 29.75 | 29.39 | 29.57 | +0.10 | +0.34% | 680,400 |
| Sep 10, 2026 | 29.64 | 29.65 | 28.85 | 29.47 | +0.09 | +0.31% | 1,246,000 |
| Sep 9, 2026 | 29.78 | 30.13 | 29.10 | 29.38 | -0.70 | -2.33% | 1,962,300 |
| Sep 8, 2026 | 30.19 | 30.40 | 29.41 | 30.08 | +1.50 | +5.25% | 4,419,400 |
| Sep 4, 2026 | 27.81 | 28.72 | 27.63 | 28.58 | +0.99 | +3.59% | 1,506,000 |
| Sep 3, 2026 | 28.03 | 28.04 | 27.57 | 27.59 | -0.43 | -1.53% | 694,700 |
| Sep 2, 2026 | 27.13 | 28.11 | 27.02 | 28.02 | +1.01 | +3.74% | 1,331,900 |
| Sep 1, 2026 | 27.36 | 27.57 | 26.85 | 27.01 | -0.39 | -1.42% | 923,100 |
| Aug 31, 2026 | 27.51 | 27.67 | 27.27 | 27.40 | -0.04 | -0.15% | 645,800 |
| Aug 28, 2026 | 28.15 | 28.15 | 27.28 | 27.44 | -0.48 | -1.72% | 870,900 |
| Aug 27, 2026 | 27.83 | 28.13 | 27.66 | 27.92 | +0.28 | +1.01% | 852,000 |
| Aug 26, 2026 | 27.92 | 27.94 | 27.45 | 27.64 | -0.44 | -1.57% | 1,040,500 |
| Aug 25, 2026 | 28.46 | 28.50 | 27.89 | 28.08 | -0.30 | -1.06% | 1,357,200 |
| Aug 24, 2026 | 28.44 | 29.03 | 28.22 | 28.38 | +0.13 | +0.46% | 1,699,100 |
| Aug 21, 2026 | 27.50 | 28.52 | 27.37 | 28.25 | +1.09 | +4.01% | 2,387,600 |
| Aug 20, 2026 | 27.45 | 27.45 | 26.90 | 27.16 | -0.25 | -0.91% | 1,967,200 |
| Aug 19, 2026 | 26.80 | 27.51 | 26.51 | 27.41 | -1.08 | -3.79% | 5,277,600 |
| Aug 18, 2026 | 29.13 | 29.56 | 28.21 | 28.49 | -0.32 | -1.11% | 3,455,300 |
| Aug 17, 2026 | 28.83 | 29.36 | 28.64 | 28.81 | +0.67 | +2.38% | 3,485,000 |
| Aug 14, 2026 | 27.25 | 28.29 | 27.13 | 28.14 | +1.32 | +4.92% | 3,933,600 |
65 days, newest first. Daily bars as drawn on the ZIM chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.