NYSE - Delayed Quote
USD
ZIM Integrated Shipping Services Ltd. (ZIM)
28.38
-0.86
(-2.94%)
At close: October 30 at 4:00:03 PM EDT
28.12
-0.26
(-0.91%)
After hours: October 30 at 6:10:52 PM EDT
Trade ZIM on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
28.99
29.10
27.84
28.38
28.38
2,134,500
Oct 29, 2026
29.20
29.29
29.06
29.24
29.24
747,200
Oct 28, 2026
29.65
29.85
29.60
29.66
29.66
542,900
Oct 27, 2026
29.50
29.84
29.42
29.73
29.73
345,700
Oct 26, 2026
29.46
29.77
29.34
29.54
29.54
730,900
Oct 23, 2026
29.04
29.35
28.91
29.35
29.35
465,500
Oct 22, 2026
28.80
29.16
28.80
29.08
29.08
813,400
Oct 21, 2026
29.10
29.39
28.95
29.15
29.15
444,500
Oct 20, 2026
28.77
29.17
28.70
29.14
29.14
903,000
Oct 19, 2026
29.40
29.44
28.73
28.98
28.98
1,332,500
Oct 16, 2026
29.75
29.81
29.11
29.21
29.21
1,005,600
Oct 15, 2026
29.07
29.61
29.01
29.54
29.54
1,177,500
Oct 14, 2026
30.37
30.45
29.51
29.84
29.84
1,141,600
Oct 13, 2026
30.94
30.98
30.40
30.43
30.43
1,172,600
Oct 12, 2026
30.05
30.98
29.93
30.90
30.90
1,831,400
Oct 9, 2026
30.25
30.35
29.91
29.99
29.99
821,900
Oct 8, 2026
30.02
30.33
29.97
30.26
30.26
1,070,000
Oct 7, 2026
30.03
30.30
29.66
29.99
29.99
1,801,300
Oct 6, 2026
29.02
29.38
28.90
29.20
29.20
1,547,600
Oct 5, 2026
29.50
29.58
28.89
28.93
28.93
1,636,700
Oct 2, 2026
29.66
30.03
29.51
29.63
29.63
1,214,200
Oct 1, 2026
29.10
29.87
29.00
29.75
29.75
1,499,800
Sep 30, 2026
29.13
29.79
29.13
29.32
29.32
1,698,800
Sep 29, 2026
28.63
28.95
27.00
28.75
28.75
3,040,300
Sep 28, 2026
30.00
30.16
27.54
28.39
28.39
4,962,600
Sep 25, 2026
29.24
29.36
29.00
29.19
29.19
980,700
Sep 24, 2026
30.42
30.55
29.33
29.38
29.38
1,818,500
Sep 23, 2026
30.58
30.70
30.01
30.09
30.09
1,258,400
Sep 22, 2026
30.37
30.96
29.96
30.51
30.51
1,745,900
Sep 21, 2026
30.09
30.50
29.87
30.46
30.46
835,100
Sep 18, 2026
30.36
30.36
29.85
30.10
30.10
1,872,800
Sep 17, 2026
29.65
30.38
29.31
30.36
30.36
1,483,200
Sep 16, 2026
29.57
29.57
29.20
29.33
29.33
741,500
Sep 15, 2026
29.53
29.67
29.30
29.57
29.57
724,000
Sep 14, 2026
29.85
29.99
29.42
29.72
29.72
967,900
Sep 11, 2026
29.60
29.75
29.39
29.57
29.57
680,400
Sep 10, 2026
29.64
29.65
28.85
29.47
29.47
1,246,000
Sep 9, 2026
29.78
30.13
29.10
29.38
29.38
1,962,300
Sep 8, 2026
30.19
30.40
29.41
30.08
30.08
4,419,400
Sep 4, 2026
27.81
28.72
27.63
28.58
28.58
1,506,000
Sep 3, 2026
28.03
28.04
27.57
27.59
27.59
694,700
Sep 2, 2026
27.13
28.11
27.02
28.02
28.02
1,331,900
Sep 1, 2026
27.36
27.57
26.85
27.01
27.01
923,100
Aug 31, 2026
27.51
27.67
27.27
27.40
27.40
645,800
Aug 28, 2026
28.15
28.15
27.28
27.44
27.44
870,900
Aug 27, 2026
27.83
28.13
27.66
27.92
27.92
852,000
Aug 26, 2026
27.92
27.94
27.45
27.64
27.64
1,040,500
Aug 25, 2026
28.46
28.50
27.89
28.08
28.08
1,357,200
Aug 24, 2026
28.44
29.03
28.22
28.38
28.38
1,699,100
Aug 21, 2026
27.50
28.52
27.37
28.25
28.25
2,387,600
Aug 20, 2026
27.45
27.45
26.90
27.16
27.16
1,967,200
Aug 19, 2026
26.80
27.51
26.51
27.41
27.41
5,277,600
Aug 18, 2026
29.13
29.56
28.21
28.49
28.49
3,455,300
Aug 17, 2026
28.83
29.36
28.64
28.81
28.81
3,485,000
Aug 14, 2026
27.25
28.29
27.13
28.14
28.14
3,933,600
Aug 13, 2026
26.42
27.25
26.34
26.82
26.82
4,016,300
Aug 12, 2026
24.65
25.34
24.60
25.27
25.27
974,000
Aug 11, 2026
25.03
25.19
24.50
24.53
24.53
1,527,600
Aug 10, 2026
26.16
26.22
25.07
25.21
25.21
2,574,500
Aug 7, 2026
26.41
26.95
26.11
26.90
26.90
758,600
Aug 6, 2026
26.91
27.10
26.27
26.38
26.38
1,280,500
Aug 5, 2026
27.77
27.87
26.53
26.58
26.58
2,364,400
Aug 4, 2026
26.35
27.40
25.94
27.29
27.29
3,410,400
Aug 3, 2026
25.07
26.20
24.92
26.07
26.07
1,363,800
Jul 31, 2026
24.72
25.25
24.57
25.19
25.19
850,900
Jul 30, 2026
24.78
24.89
24.50
24.73
24.73
587,800
Jul 29, 2026
24.12
24.91
24.06
24.58
24.58
1,025,500
Jul 28, 2026
24.40
24.58
24.00
24.03
24.03
658,700
Jul 27, 2026
24.87
24.87
24.45
24.56
24.56
657,200
Jul 24, 2026
25.63
25.75
24.86
24.90
24.90
658,000
Jul 23, 2026
25.00
25.61
24.94
25.59
25.59
800,900
Jul 22, 2026
24.92
25.14
24.80
25.01
25.01
684,400
Jul 21, 2026
24.53
24.94
24.21
24.92
24.92
766,200
Jul 20, 2026
24.41
24.48
24.16
24.31
24.31
571,400
Jul 17, 2026
24.50
24.50
24.02
24.30
24.30
661,500
Jul 16, 2026
24.91
25.00
24.45
24.51
24.51
1,043,300
Jul 15, 2026
24.56
25.03
24.48
24.80
24.80
1,151,200
Jul 14, 2026
24.19
24.45
23.89
24.40
24.40
1,168,100
Jul 13, 2026
23.99
24.00
23.53
23.80
23.80
835,500
Jul 10, 2026
24.18
24.31
23.90
23.97
23.97
655,300
Jul 9, 2026
24.60
24.61
24.03
24.14
24.14
969,400
Jul 8, 2026
23.96
24.66
23.75
24.60
24.60
1,073,200
Jul 7, 2026
24.17
24.35
23.83
23.92
23.92
1,490,700
Jul 6, 2026
23.95
24.45
23.28
23.71
23.71
4,808,200
Jul 2, 2026
25.63
25.79
25.30
25.57
25.57
724,600
Jul 1, 2026
25.91
25.95
25.15
25.23
25.23
826,500
Jun 30, 2026
26.00
26.07
25.70
26.00
26.00
1,026,700
Jun 29, 2026
25.36
26.01
25.13
25.91
25.91
1,166,400
Jun 26, 2026
25.42
25.71
25.05
25.58
25.58
711,400
Jun 25, 2026
25.85
25.92
25.23
25.80
25.80
872,000
Jun 24, 2026
25.43
25.65
25.09
25.58
25.58
975,200
Jun 23, 2026
25.00
25.81
25.00
25.43
25.43
1,049,300
Jun 22, 2026
24.34
25.35
24.34
25.27
25.27
1,531,500
Jun 18, 2026
24.10
24.51
24.00
24.34
24.34
994,000
Jun 17, 2026
24.40
24.72
23.96
23.98
23.98
962,100
Jun 16, 2026
24.69
24.80
24.34
24.46
24.46
1,035,900
Jun 15, 2026
25.75
25.93
24.90
24.92
24.92
1,735,900
Jun 12, 2026
25.93
26.25
25.85
26.23
26.23
885,600
Jun 11, 2026
25.50
25.98
25.46
25.91
25.91
1,170,000
Jun 10, 2026
25.68
25.75
25.30
25.33
25.33
912,800
Jun 9, 2026
25.70
25.79
25.19
25.50
25.50
980,900
Jun 8, 2026
25.48
25.73
25.09
25.56
25.56
663,200
Jun 5, 2026
25.44
26.16
24.89
25.24
25.24
1,211,300
Jun 4, 2026
24.50
25.59
24.49
25.45
25.45
1,094,900
Jun 3, 2026
25.10
25.27
24.42
24.50
24.50
739,800
Jun 2, 2026
25.00
25.27
24.82
25.21
25.21
1,381,800
Jun 1, 2026
23.49
24.83
23.46
24.72
24.72
1,552,600
May 29, 2026
24.10
24.12
22.93
23.49
23.49
2,673,600
May 28, 2026
25.00
25.01
24.11
24.19
24.19
1,403,600
May 27, 2026
25.21
25.23
25.04
25.14
25.14
724,800
May 26, 2026
25.26
25.36
25.12
25.25
25.25
792,500
May 22, 2026
25.12
25.24
25.05
25.24
25.24
661,300
May 21, 2026
25.10
25.32
25.08
25.14
25.14
665,700
May 20, 2026
25.11
25.40
24.75
25.16
25.16
1,324,100
May 19, 2026
25.74
25.75
25.50
25.55
25.55
779,900
May 18, 2026
25.88
25.97
25.57
25.64
25.64
907,400
May 15, 2026
25.67
25.81
25.44
25.57
25.57
645,600
May 14, 2026
25.83
25.98
25.58
25.68
25.68
851,000
May 13, 2026
25.85
26.05
25.70
25.75
25.75
1,075,200
May 12, 2026
25.66
26.01
25.60
25.75
25.75
1,712,800
May 11, 2026
26.61
26.84
26.41
26.47
26.47
786,200
May 8, 2026
26.31
26.83
26.31
26.61
26.61
859,500
May 7, 2026
27.81
27.81
26.09
26.09
26.09
2,108,400
May 6, 2026
27.21
28.13
26.70
27.84
27.84
3,374,900
May 5, 2026
25.92
29.30
25.55
28.55
28.55
8,479,600
May 4, 2026
26.25
26.28
26.01
26.07
26.07
782,000
May 1, 2026
26.92
26.99
26.28
26.28
26.28
1,045,900
Apr 30, 2026
26.11
26.45
26.05
26.44
26.44
887,300
Apr 29, 2026
26.05
26.07
25.70
26.01
26.01
933,200
Apr 28, 2026
26.15
26.15
25.77
26.05
26.05
926,300
Apr 27, 2026
25.99
26.15
25.99
26.09
26.09
929,700
Apr 24, 2026
26.10
26.16
25.92
25.93
25.93
854,500
Apr 23, 2026
26.45
26.52
25.95
26.08
26.08
988,900
Apr 22, 2026
26.48
26.55
26.21
26.41
26.41
1,063,400
Apr 21, 2026
26.58
26.79
26.16
26.24
26.24
1,067,300
Apr 20, 2026
26.90
27.00
26.47
26.56
26.56
1,112,200
Apr 17, 2026
26.88
27.27
26.87
27.01
27.01
1,275,700
Apr 16, 2026
26.90
27.08
26.75
26.95
26.95
1,626,400
Apr 15, 2026
26.50
26.74
26.45
26.70
26.70
1,042,900
Apr 14, 2026
26.50
26.67
26.33
26.39
26.39
1,256,700
Apr 13, 2026
26.30
26.53
26.24
26.53
26.53
918,300
Apr 10, 2026
26.20
26.41
26.11
26.39
26.39
895,800
Apr 9, 2026
26.46
26.69
26.23
26.40
26.40
1,032,400
Apr 8, 2026
26.88
26.88
26.30
26.45
26.45
1,544,600
Apr 7, 2026
26.26
26.38
26.06
26.30
26.30
1,264,200
Apr 6, 2026
26.44
26.54
26.00
26.30
26.30
1,297,200
Apr 2, 2026
25.79
26.53
25.77
26.30
26.30
1,415,100
Apr 1, 2026
26.50
26.61
25.92
25.95
25.95
1,893,100
Mar 31, 2026
26.03
26.49
26.02
26.35
26.35
1,522,100
Mar 30, 2026
26.15
26.37
25.80
25.88
25.88
1,486,700
Mar 27, 2026
26.12
26.28
25.94
26.19
26.19
1,620,600
Mar 26, 2026
26.70
26.88
26.23
26.25
26.25
1,666,200
Mar 25, 2026
26.43
26.49
26.12
26.44
26.44
1,304,300
Mar 24, 2026
25.94
26.51
25.93
26.46
26.46
1,800,500
Mar 23, 2026
26.16
26.42
25.90
25.92
25.92
1,906,100
Mar 20, 2026
0.88
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 20, 2026
26.27
26.35
25.77
25.88
25.88
2,682,600
Mar 19, 2026
26.76
27.47
26.76
26.96
26.08
2,506,100
Mar 18, 2026
27.55
27.83
27.11
27.14
26.25
1,773,100
Mar 17, 2026
26.71
27.44
26.60
27.41
26.52
1,754,300
Mar 16, 2026
26.96
27.15
26.35
26.72
25.85
3,107,200
Mar 13, 2026
27.48
27.65
26.92
26.99
26.11
1,724,500
Mar 12, 2026
27.85
27.95
27.10
27.20
26.31
3,315,800
Mar 11, 2026
28.50
28.70
27.95
28.07
27.15
2,600,000
Mar 10, 2026
29.13
29.16
28.64
28.92
27.98
1,620,900
Mar 9, 2026
27.36
29.13
27.33
29.11
28.16
2,825,700
Mar 6, 2026
28.00
28.37
27.80
27.81
26.90
1,843,000
Mar 5, 2026
28.60
28.76
28.14
28.44
27.51
1,626,800
Mar 4, 2026
28.08
28.86
27.99
28.85
27.91
2,449,000
Mar 3, 2026
28.45
28.52
27.61
27.91
27.00
3,294,100
Mar 2, 2026
28.62
28.93
28.26
28.83
27.89
2,744,100
Feb 27, 2026
28.88
28.98
28.67
28.83
27.89
2,273,700
Feb 26, 2026
29.00
29.17
28.77
28.86
27.92
1,559,800
Feb 25, 2026
29.08
29.25
28.72
29.20
28.25
2,100,600
Feb 24, 2026
29.05
29.20
28.86
29.08
28.13
4,163,600
Feb 23, 2026
28.88
29.00
28.43
28.66
27.72
3,781,100
Feb 20, 2026
29.05
29.33
28.56
29.27
28.31
3,468,200
Feb 19, 2026
28.79
29.18
28.38
29.18
28.23
5,194,200
Feb 18, 2026
28.16
29.18
27.97
29.03
28.08
18,066,400
Feb 17, 2026
29.97
29.97
27.58
27.85
26.94
39,624,500
Feb 13, 2026
20.74
22.22
20.63
22.20
21.48
2,049,900
Feb 12, 2026
21.78
21.85
20.58
21.18
20.49
2,009,300
Feb 11, 2026
20.87
21.20
20.71
21.14
20.45
1,049,900
Feb 10, 2026
21.12
21.38
20.58
20.73
20.05
2,150,000
Feb 9, 2026
20.76
21.56
20.55
21.22
20.53
2,060,800
Feb 6, 2026
20.34
20.83
20.18
20.68
20.00
2,269,700
Feb 5, 2026
20.70
20.85
20.07
20.33
19.67
3,868,500
Feb 4, 2026
21.65
22.02
21.14
21.53
20.83
1,879,500
Feb 3, 2026
22.55
22.61
21.27
21.76
21.05
3,081,700
Feb 2, 2026
21.95
22.44
21.38
22.43
21.70
2,922,100
Jan 30, 2026
22.72
22.95
21.92
22.03
21.31
3,114,800
Jan 29, 2026
23.45
23.64
22.65
23.18
22.42
2,324,200
Jan 28, 2026
22.59
23.50
22.51
23.24
22.48
2,775,100
Jan 27, 2026
23.24
23.41
22.61
22.72
21.98
3,029,800
Jan 26, 2026
22.40
23.22
22.23
22.96
22.21
3,936,200
Jan 23, 2026
22.19
23.00
22.08
22.10
21.38
2,047,600
Jan 22, 2026
22.26
22.71
22.01
22.06
21.34
2,439,700
Jan 21, 2026
21.53
22.72
21.53
22.47
21.74
3,714,800
Jan 20, 2026
21.70
21.74
21.07
21.53
20.83
4,367,700
Jan 16, 2026
22.28
22.48
21.23
21.36
20.66
3,658,600
Jan 15, 2026
22.10
22.93
21.80
22.70
21.96
4,253,900
Jan 14, 2026
21.93
22.84
21.75
22.73
21.99
3,889,000
Jan 13, 2026
23.37
23.50
21.46
21.57
20.87
4,250,600
Jan 12, 2026
22.32
24.47
22.32
23.27
22.51
6,136,400
Jan 9, 2026
22.51
22.56
21.83
22.40
21.67
3,274,400
Jan 8, 2026
22.35
22.64
22.35
22.50
21.77
2,091,000
Jan 7, 2026
22.12
22.50
21.88
22.35
21.62
3,178,500
Jan 6, 2026
20.91
22.45
20.90
22.30
21.57
6,071,800
Jan 5, 2026
21.70
21.85
20.10
20.92
20.24
7,656,300
Jan 2, 2026
21.67
22.20
21.34
21.91
21.19
4,149,400
Dec 31, 2025
21.10
21.41
20.68
21.23
20.54
3,267,100
Dec 30, 2025
21.19
21.34
20.98
21.01
20.32
2,771,700
Dec 29, 2025
21.15
21.41
20.85
21.21
20.52
3,480,700
Dec 26, 2025
21.17
21.51
20.70
21.35
20.65
2,969,600
Dec 24, 2025
21.01
21.25
20.71
21.07
20.38
2,023,800
Dec 23, 2025
21.29
22.14
20.72
21.03
20.34
9,646,100
Dec 22, 2025
19.35
20.14
19.30
19.88
19.23
4,094,900
Dec 19, 2025
19.48
19.55
19.00
19.24
18.61
3,063,100
Dec 18, 2025
19.88
20.18
19.25
19.25
18.62
3,182,700
Dec 17, 2025
20.55
20.85
19.42
19.56
18.92
4,888,000
Dec 16, 2025
20.37
21.00
19.86
20.02
19.37
4,570,800
Dec 15, 2025
19.59
20.41
19.42
20.40
19.73
6,216,200
Dec 12, 2025
19.75
19.90
18.56
18.76
18.15
4,282,300
Dec 11, 2025
19.86
19.98
19.52
19.83
19.18
2,635,800
Dec 10, 2025
20.03
20.23
19.82
19.84
19.19
2,356,600
Dec 9, 2025
20.10
20.43
19.82
19.87
19.22
3,670,100
Dec 8, 2025
20.07
20.70
20.02
20.08
19.42
3,818,400
Dec 5, 2025
20.58
20.60
19.82
20.03
19.38
4,873,000
Dec 4, 2025
20.70
21.00
20.38
20.40
19.73
7,356,700
Dec 3, 2025
19.44
19.93
18.91
19.87
19.22
3,992,000
Dec 2, 2025
19.21
19.89
18.82
19.60
18.96
5,823,300
Dec 1, 2025
19.94
20.23
19.02
19.30
18.67
5,574,900
Nov 28, 2025
19.90
20.60
19.81
20.41
19.74
4,351,800
Nov 26, 2025
19.65
20.30
19.48
19.70
19.06
9,756,000
Nov 25, 2025
18.36
19.56
18.05
19.51
18.87
16,279,600
Nov 24, 2025
17.00
17.39
17.00
17.17
16.61
4,948,500
Nov 21, 2025
16.56
17.24
16.45
16.90
16.35
5,633,500
Nov 20, 2025
16.52
17.59
16.26
16.75
16.20
7,661,000
Nov 19, 2025
17.22
17.25
16.41
16.75
16.20
4,380,400
Nov 18, 2025
16.54
17.01
16.13
16.99
16.44
4,798,100
Nov 17, 2025
16.54
17.50
16.54
17.01
16.45
10,929,900
Nov 14, 2025
15.79
16.30
15.30
16.02
15.50
4,509,500
Nov 13, 2025
15.69
16.48
15.69
16.01
15.49
7,932,100
Nov 12, 2025
15.52
15.76
15.51
15.70
15.19
4,558,400
Nov 11, 2025
15.10
15.52
14.82
15.41
14.91
5,107,200
Nov 10, 2025
15.20
15.43
14.93
15.25
14.75
5,468,300
Nov 7, 2025
14.41
14.79
14.19
14.73
14.25
2,854,200
Nov 6, 2025
15.07
15.46
14.63
14.66
14.18
4,221,800
Nov 5, 2025
14.61
15.24
14.60
15.11
14.62
2,958,200
Nov 4, 2025
15.00
15.06
14.28
14.35
13.88
4,150,900
Nov 3, 2025
15.45
15.63
15.13
15.32
14.82
3,685,100
Oct 31, 2025
14.64
15.50
14.55
15.38
14.88
4,065,800
