NYSE : ZIM
ZIM Integrated Shipping Services Ltd. — Price history
Industrials · Marine Shipping · Israel
Last price 28.945 USD (Oct 30, 2026, 9:47 AM EDT) · Market cap 3.49B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
ZIM Integrated Shipping Services Ltd. (ZIM) closed at 28.38 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 28.99 | 29.1 | 27.84 | 28.38 | 2,135,544 | -2.94% |
| 2026-10-29 | 29.2 | 29.29 | 29.06 | 29.24 | 750,390 | -1.42% |
| 2026-10-28 | 29.65 | 29.85 | 29.6 | 29.66 | 543,056 | -0.24% |
| 2026-10-27 | 29.5 | 29.84 | 29.425 | 29.73 | 345,911 | +0.64% |
| 2026-10-26 | 29.46 | 29.77 | 29.34 | 29.54 | 731,193 | +0.65% |
| 2026-10-23 | 29.04 | 29.35 | 28.91 | 29.35 | 465,518 | +0.93% |
| 2026-10-22 | 28.8 | 29.16 | 28.8 | 29.08 | 816,660 | -0.24% |
| 2026-10-21 | 29.1 | 29.39 | 28.955 | 29.15 | 446,099 | +0.03% |
| 2026-10-20 | 28.77 | 29.17 | 28.7 | 29.14 | 903,239 | +0.55% |
| 2026-10-19 | 29.4 | 29.44 | 28.73 | 28.98 | 1,332,702 | -0.79% |
| 2026-10-16 | 29.75 | 29.813 | 29.11 | 29.21 | 1,004,846 | -1.12% |
| 2026-10-15 | 29.07 | 29.61 | 29.01 | 29.54 | 1,176,988 | -1.01% |
| 2026-10-14 | 30.37 | 30.45 | 29.51 | 29.84 | 1,140,058 | -1.94% |
| 2026-10-13 | 30.94 | 30.98 | 30.395 | 30.43 | 1,172,430 | -1.52% |
| 2026-10-12 | 30.05 | 30.98 | 29.93 | 30.9 | 1,825,874 | +3.03% |
| 2026-10-09 | 30.25 | 30.35 | 29.91 | 29.99 | 820,879 | -0.89% |
| 2026-10-08 | 30.02 | 30.335 | 29.972 | 30.26 | 1,065,966 | +0.90% |
| 2026-10-07 | 30.03 | 30.3 | 29.66 | 29.99 | 1,799,763 | +2.71% |
| 2026-10-06 | 29.02 | 29.375 | 28.9 | 29.2 | 1,334,910 | +0.93% |
| 2026-10-05 | 29.5 | 29.585 | 28.89 | 28.93 | 1,407,756 | -2.36% |
| 2026-10-02 | 29.66 | 30.03 | 29.51 | 29.63 | 1,142,225 | -0.40% |
| 2026-10-01 | 29.1 | 29.87 | 29 | 29.75 | 1,491,288 | +1.47% |
| 2026-09-30 | 29.13 | 29.788 | 29.13 | 29.32 | 1,695,850 | +1.98% |
| 2026-09-29 | 28.63 | 28.95 | 27 | 28.75 | 3,039,585 | +1.27% |
| 2026-09-28 | 30 | 30.16 | 27.54 | 28.39 | 4,962,281 | -2.74% |
| 2026-09-25 | 29.24 | 29.36 | 29 | 29.19 | 980,414 | -0.65% |
| 2026-09-24 | 30.42 | 30.55 | 29.33 | 29.38 | 1,815,489 | -2.36% |
| 2026-09-23 | 30.58 | 30.705 | 30.01 | 30.09 | 1,205,742 | -1.38% |
| 2026-09-22 | 30.37 | 30.96 | 29.96 | 30.51 | 1,727,719 | +0.16% |
| 2026-09-21 | 30.09 | 30.495 | 29.87 | 30.46 | 833,316 | +1.20% |
| 2026-09-18 | 30.36 | 30.36 | 29.85 | 30.1 | 1,858,336 | -0.86% |
| 2026-09-17 | 29.65 | 30.38 | 29.306 | 30.36 | 1,477,806 | +3.51% |
| 2026-09-16 | 29.57 | 29.57 | 29.201 | 29.33 | 741,322 | -0.81% |
| 2026-09-15 | 29.53 | 29.67 | 29.3 | 29.57 | 723,881 | -0.50% |
| 2026-09-14 | 29.85 | 29.99 | 29.42 | 29.72 | 966,070 | +0.51% |
| 2026-09-11 | 29.6 | 29.745 | 29.39 | 29.57 | 678,557 | +0.34% |
| 2026-09-10 | 29.64 | 29.65 | 28.85 | 29.47 | 1,236,629 | +0.31% |
| 2026-09-09 | 29.785 | 30.125 | 29.1 | 29.38 | 1,946,427 | -2.33% |
| 2026-09-08 | 30.19 | 30.4 | 29.41 | 30.08 | 4,345,286 | +5.25% |
| 2026-09-04 | 27.81 | 28.72 | 27.63 | 28.58 | 1,478,048 | +3.59% |
| 2026-09-03 | 28.03 | 28.04 | 27.57 | 27.59 | 693,521 | -1.53% |
| 2026-09-02 | 27.13 | 28.11 | 27.02 | 28.02 | 1,330,458 | +3.74% |
| 2026-09-01 | 27.36 | 27.57 | 26.85 | 27.01 | 922,901 | -1.42% |
| 2026-08-31 | 27.51 | 27.67 | 27.266 | 27.4 | 638,285 | -0.15% |
| 2026-08-28 | 28.15 | 28.15 | 27.28 | 27.44 | 869,109 | -1.72% |
| 2026-08-27 | 27.83 | 28.13 | 27.663 | 27.92 | 845,217 | +1.01% |
| 2026-08-26 | 27.92 | 27.94 | 27.45 | 27.64 | 1,038,823 | -1.57% |
| 2026-08-25 | 28.46 | 28.5 | 27.885 | 28.08 | 1,356,637 | -1.06% |
| 2026-08-24 | 28.44 | 29.035 | 28.224 | 28.38 | 1,695,484 | +0.46% |
| 2026-08-21 | 27.5 | 28.52 | 27.37 | 28.25 | 2,383,333 | +4.01% |
| 2026-08-20 | 27.45 | 27.45 | 26.9 | 27.16 | 1,957,728 | -0.91% |
| 2026-08-19 | 26.8 | 27.51 | 26.51 | 27.41 | 5,246,251 | -3.79% |
| 2026-08-18 | 29.125 | 29.56 | 28.211 | 28.49 | 3,427,678 | -1.11% |
| 2026-08-17 | 28.83 | 29.36 | 28.64 | 28.81 | 3,479,590 | +2.38% |
| 2026-08-14 | 27.25 | 28.29 | 27.13 | 28.14 | 3,921,819 | +4.92% |
| 2026-08-13 | 26.42 | 27.25 | 26.34 | 26.82 | 4,012,114 | +6.13% |
| 2026-08-12 | 24.65 | 25.345 | 24.6 | 25.27 | 966,579 | +3.02% |
| 2026-08-11 | 25.03 | 25.19 | 24.5 | 24.53 | 1,525,413 | -2.70% |
| 2026-08-10 | 26.16 | 26.22 | 25.07 | 25.21 | 2,559,206 | -6.28% |
| 2026-08-07 | 26.41 | 26.95 | 26.115 | 26.9 | 756,490 | +1.97% |
| 2026-08-06 | 26.91 | 27.1 | 26.27 | 26.38 | 1,272,864 | -0.75% |
| 2026-08-05 | 27.77 | 27.87 | 26.53 | 26.58 | 2,295,005 | -2.60% |
| 2026-08-04 | 26.35 | 27.4 | 25.94 | 27.29 | 3,344,412 | +4.68% |
| 2026-08-03 | 25.07 | 26.2 | 24.92 | 26.07 | 1,360,572 | +3.49% |
| 2026-07-31 | 24.72 | 25.255 | 24.567 | 25.19 | 842,185 | +1.86% |
| 2026-07-30 | 24.78 | 24.89 | 24.5 | 24.73 | 586,757 | +0.61% |
| 2026-07-29 | 24.12 | 24.91 | 24.06 | 24.58 | 1,017,777 | +2.29% |
| 2026-07-28 | 24.4 | 24.575 | 24.005 | 24.03 | 656,838 | -2.16% |
| 2026-07-27 | 24.87 | 24.87 | 24.45 | 24.56 | 656,777 | -1.37% |
| 2026-07-24 | 25.63 | 25.75 | 24.86 | 24.9 | 657,975 | -2.70% |
| 2026-07-23 | 25 | 25.61 | 24.936 | 25.59 | 800,715 | +2.32% |
| 2026-07-22 | 24.92 | 25.135 | 24.8 | 25.01 | 684,071 | +0.36% |
| 2026-07-21 | 24.53 | 24.945 | 24.21 | 24.92 | 765,198 | +2.51% |
| 2026-07-20 | 24.41 | 24.475 | 24.16 | 24.31 | 571,305 | +0.04% |
| 2026-07-17 | 24.5 | 24.5 | 24.025 | 24.3 | 660,690 | -0.86% |
| 2026-07-16 | 24.91 | 25 | 24.45 | 24.51 | 1,041,712 | -1.17% |
| 2026-07-15 | 24.56 | 25.035 | 24.48 | 24.8 | 1,143,243 | +1.64% |
| 2026-07-14 | 24.19 | 24.45 | 23.89 | 24.4 | 1,136,542 | +2.52% |
| 2026-07-13 | 23.99 | 24 | 23.531 | 23.8 | 829,658 | -0.71% |
| 2026-07-10 | 24.18 | 24.31 | 23.895 | 23.97 | 644,799 | -0.70% |
| 2026-07-09 | 24.6 | 24.615 | 24.03 | 24.14 | 966,509 | -1.87% |
| 2026-07-08 | 23.96 | 24.66 | 23.75 | 24.6 | 1,067,059 | +2.84% |
| 2026-07-07 | 24.17 | 24.35 | 23.831 | 23.92 | 1,484,793 | +0.89% |
| 2026-07-06 | 23.95 | 24.45 | 23.285 | 23.71 | 4,771,499 | -7.27% |
| 2026-07-02 | 25.63 | 25.79 | 25.3 | 25.57 | 719,543 | +1.35% |
| 2026-07-01 | 25.91 | 25.95 | 25.15 | 25.23 | 820,970 | -2.96% |
| 2026-06-30 | 26 | 26.07 | 25.7 | 26 | 1,026,567 | +0.35% |
| 2026-06-29 | 25.36 | 26.01 | 25.125 | 25.91 | 1,163,535 | +1.29% |
| 2026-06-26 | 25.42 | 25.71 | 25.05 | 25.58 | 709,872 | -0.85% |
| 2026-06-25 | 25.85 | 25.92 | 25.23 | 25.8 | 856,689 | +0.86% |
| 2026-06-24 | 25.43 | 25.65 | 25.09 | 25.58 | 937,184 | +0.59% |
| 2026-06-23 | 25 | 25.81 | 25 | 25.43 | 1,046,990 | +0.63% |
| 2026-06-22 | 24.34 | 25.35 | 24.34 | 25.27 | 1,529,712 | +3.82% |
| 2026-06-18 | 24.1 | 24.51 | 24 | 24.34 | 975,850 | +1.50% |
| 2026-06-17 | 24.4 | 24.72 | 23.96 | 23.98 | 950,565 | -1.96% |
| 2026-06-16 | 24.69 | 24.8 | 24.34 | 24.46 | 1,009,640 | -1.85% |
| 2026-06-15 | 25.75 | 25.93 | 24.9 | 24.92 | 1,732,135 | -4.99% |
| 2026-06-12 | 25.93 | 26.25 | 25.85 | 26.23 | 879,544 | +1.24% |
| 2026-06-11 | 25.5 | 25.98 | 25.46 | 25.91 | 1,151,506 | +2.29% |
| 2026-06-10 | 25.68 | 25.75 | 25.3 | 25.33 | 907,377 | -0.67% |
| 2026-06-09 | 25.7 | 25.79 | 25.19 | 25.5 | 968,078 | -0.23% |
| 2026-06-08 | 25.48 | 25.73 | 25.09 | 25.56 | 660,578 | +1.27% |
| 2026-06-05 | 25.44 | 26.155 | 24.89 | 25.24 | 1,210,471 | -0.83% |
| 2026-06-04 | 24.5 | 25.59 | 24.49 | 25.45 | 1,092,758 | +3.88% |
| 2026-06-03 | 25.1 | 25.268 | 24.42 | 24.5 | 737,938 | -2.82% |
| 2026-06-02 | 25 | 25.275 | 24.82 | 25.21 | 1,337,535 | +1.98% |
| 2026-06-01 | 23.49 | 24.835 | 23.46 | 24.72 | 1,549,308 | +5.24% |
| 2026-05-29 | 24.1 | 24.12 | 22.93 | 23.49 | 2,642,479 | -2.89% |
| 2026-05-28 | 25 | 25.01 | 24.11 | 24.19 | 1,389,340 | -3.78% |
| 2026-05-27 | 25.21 | 25.229 | 25.04 | 25.14 | 696,622 | -0.44% |
| 2026-05-26 | 25.26 | 25.36 | 25.118 | 25.25 | 789,235 | +0.04% |
| 2026-05-22 | 25.12 | 25.24 | 25.045 | 25.24 | 661,001 | +0.40% |
| 2026-05-21 | 25.1 | 25.32 | 25.08 | 25.14 | 653,672 | -0.08% |
| 2026-05-20 | 25.11 | 25.4 | 24.752 | 25.16 | 1,322,903 | -1.53% |
| 2026-05-19 | 25.74 | 25.75 | 25.5 | 25.55 | 746,045 | -0.35% |
| 2026-05-18 | 25.88 | 25.97 | 25.573 | 25.64 | 885,808 | +0.27% |
| 2026-05-15 | 25.67 | 25.805 | 25.44 | 25.57 | 645,559 | -0.43% |
| 2026-05-14 | 25.83 | 25.978 | 25.58 | 25.68 | 851,408 | -0.27% |
| 2026-05-13 | 25.85 | 26.05 | 25.7 | 25.75 | 1,075,228 | +0.00% |
| 2026-05-12 | 25.66 | 26.015 | 25.6 | 25.75 | 1,712,799 | -2.72% |