ZIM Integrated Shipping Services Stock Price History
NYSE: ZIMConsumer DiscretionaryMarine TransportationUSD
29.99-0.27 (-0.89%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
ZIM price history at a glance
The price history for ZIM Integrated Shipping Services (ZIM) on this page begins on January 25, 2021, when the stock closed at $12.05; it most recently closed at $29.99 on October 5, 2026. The highest price in this record is $91.23, reached on March 14, 2022; the latest close is 67.1% below that peak. Across the 4 complete calendar years in the table, ZIM finished higher in 1 and lower in 3. Its best year was 2024 (+127.9%) and its worst was 2022 (-70.8%).
Over roughly 6 years the share price changed +148.9%, a 17.4% compound annual price return (excluding dividends). In the last 12 months alone, ZIM has gained 132.1%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2021
- $91.23
- Date of high
- Mar 14, 2022
- Low since 2021
- $6.39
- Date of low
- Nov 27, 2023
- 52-week high
- $30.96
- 52-week low
- $12.46
- IPO year
- 2021
- Last close
- $29.99
ZIM returns
1 week
+1.21%
1 month
+2.08%
3 months
+25.11%
6 months
+13.64%
Year to date
+41.26%
1 year
+132.12%
3 years
+207.27%
5 years
-31.70%
ZIM price return, excluding dividends.
ZIM annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 29.99 | +36.88% |
| 2025 | 21.91 | -2.58% |
| 2024 | 22.49 | +127.86% |
| 2023 | 9.87 | -42.58% |
| 2022 | 17.19 | -70.80% |
| 2021* | 58.86 | +388.46% |
* Partial year: the record begins after the start of 2021; return measured from the first available close.
2026 return is year to date.
ZIM daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 30.25 | 30.35 | 29.91 | 29.99 | -0.89% | |
| 30.02 | 30.34 | 29.97 | 30.26 | +0.90% | |
| 30.03 | 30.29 | 29.66 | 29.99 | +2.71% | |
| 29.02 | 29.38 | 28.90 | 29.20 | +0.93% | |
| 29.50 | 29.59 | 28.89 | 28.93 | -2.36% | |
| 29.66 | 30.03 | 29.51 | 29.63 | -0.40% | |
| 29.10 | 29.87 | 29.00 | 29.75 | +1.47% | |
| 29.13 | 29.79 | 29.13 | 29.32 | +1.98% | |
| 28.63 | 28.95 | 27.00 | 28.75 | +1.27% | |
| 30.00 | 30.16 | 27.54 | 28.39 | -2.74% | |
| 29.24 | 29.36 | 29.00 | 29.19 | -0.65% | |
| 30.42 | 30.55 | 29.33 | 29.38 | -2.36% | |
| 30.58 | 30.71 | 30.01 | 30.09 | -1.38% | |
| 30.37 | 30.96 | 29.96 | 30.51 | +0.16% | |
| 30.09 | 30.50 | 29.87 | 30.46 | +1.20% | |
| 30.36 | 30.36 | 29.85 | 30.10 | -0.86% | |
| 29.65 | 30.38 | 29.31 | 30.36 | +3.51% | |
| 29.57 | 29.57 | 29.20 | 29.33 | -0.81% | |
| 29.53 | 29.67 | 29.30 | 29.57 | -0.50% | |
| 29.85 | 29.99 | 29.42 | 29.72 | +0.51% | |
| 29.60 | 29.75 | 29.39 | 29.57 | +0.34% | |
| 29.64 | 29.65 | 28.85 | 29.47 | +0.31% | |
| 29.79 | 30.13 | 29.10 | 29.38 | -2.33% | |
| 30.19 | 30.40 | 29.41 | 30.08 | +5.25% | |
| 27.81 | 28.72 | 27.63 | 28.58 | +3.59% | |
| 28.03 | 28.04 | 27.57 | 27.59 | -1.53% | |
| 27.13 | 28.11 | 27.02 | 28.02 | +3.74% | |
| 27.36 | 27.57 | 26.85 | 27.01 | -1.42% | |
| 27.51 | 27.67 | 27.27 | 27.40 | -0.15% | |
| 28.15 | 28.15 | 27.28 | 27.44 | -1.72% | |
| 27.83 | 28.13 | 27.66 | 27.92 | +1.01% | |
| 27.92 | 27.94 | 27.45 | 27.64 | -1.57% | |
| 28.46 | 28.50 | 27.89 | 28.08 | -1.06% | |
| 28.44 | 29.04 | 28.22 | 28.38 | +0.46% | |
| 27.50 | 28.52 | 27.37 | 28.25 | +4.01% | |
| 27.45 | 27.45 | 26.90 | 27.16 | -0.91% | |
| 26.80 | 27.51 | 26.51 | 27.41 | -3.79% | |
| 29.13 | 29.56 | 28.21 | 28.49 | -1.11% | |
| 28.83 | 29.36 | 28.64 | 28.81 | +2.38% | |
| 27.25 | 28.29 | 27.13 | 28.14 | +4.92% | |
| 26.42 | 27.25 | 26.34 | 26.82 | +6.13% | |
| 24.65 | 25.35 | 24.60 | 25.27 | +3.02% | |
| 25.03 | 25.19 | 24.50 | 24.53 | -2.70% | |
| 26.16 | 26.22 | 25.07 | 25.21 | -6.28% | |
| 26.41 | 26.95 | 26.12 | 26.90 | +1.97% | |
| 26.91 | 27.10 | 26.27 | 26.38 | -0.75% | |
| 27.77 | 27.87 | 26.53 | 26.58 | -2.60% | |
| 26.35 | 27.40 | 25.94 | 27.29 | +4.68% | |
| 25.07 | 26.20 | 24.92 | 26.07 | +3.49% | |
| 24.72 | 25.26 | 24.57 | 25.19 | +1.86% | |
| 24.78 | 24.89 | 24.50 | 24.73 | +0.61% | |
| 24.12 | 24.91 | 24.06 | 24.58 | +2.29% | |
| 24.40 | 24.58 | 24.01 | 24.03 | -2.16% | |
| 24.87 | 24.87 | 24.45 | 24.56 | -1.37% | |
| 25.63 | 25.75 | 24.86 | 24.90 | -2.70% | |
| 25.00 | 25.61 | 24.94 | 25.59 | +2.32% | |
| 24.92 | 25.14 | 24.80 | 25.01 | +0.36% | |
| 24.53 | 24.95 | 24.21 | 24.92 | +2.51% | |
| 24.41 | 24.48 | 24.16 | 24.31 | +0.04% | |
| 24.50 | 24.50 | 24.03 | 24.30 | -0.86% | |
| 24.91 | 25.00 | 24.45 | 24.51 | -1.17% | |
| 24.56 | 25.04 | 24.48 | 24.80 | +1.64% | |
| 24.19 | 24.45 | 23.89 | 24.40 | +2.52% | |
| 23.99 | 24.00 | 23.53 | 23.80 | -0.71% | |
| 24.18 | 24.31 | 23.90 | 23.97 | -0.70% | |
| 24.60 | 24.62 | 24.03 | 24.14 | -1.87% | |
| 23.96 | 24.66 | 23.75 | 24.60 | +2.84% | |
| 24.17 | 24.35 | 23.83 | 23.92 | +0.89% | |
| 23.95 | 24.45 | 23.29 | 23.71 | -7.27% | |
| 25.63 | 25.79 | 25.30 | 25.57 | +1.35% | |
| 25.91 | 25.95 | 25.15 | 25.23 | -2.96% | |
| 26.00 | 26.07 | 25.70 | 26.00 | +0.35% | |
| 25.36 | 26.01 | 25.13 | 25.91 | +1.29% | |
| 25.42 | 25.71 | 25.05 | 25.58 | -0.85% | |
| 25.85 | 25.92 | 25.23 | 25.80 | +0.86% | |
| 25.43 | 25.65 | 25.09 | 25.58 | +0.59% | |
| 25.00 | 25.81 | 25.00 | 25.43 | +0.63% | |
| 24.34 | 25.35 | 24.34 | 25.27 | +3.82% | |
| 24.10 | 24.51 | 24.00 | 24.34 | +1.50% | |
| 24.40 | 24.72 | 23.96 | 23.98 | -1.96% | |
| 24.69 | 24.80 | 24.34 | 24.46 | -1.85% | |
| 25.75 | 25.93 | 24.90 | 24.92 | -4.99% | |
| 25.93 | 26.25 | 25.85 | 26.23 | +1.24% | |
| 25.50 | 25.98 | 25.46 | 25.91 | +2.29% | |
| 25.68 | 25.75 | 25.30 | 25.33 | -0.67% | |
| 25.70 | 25.79 | 25.19 | 25.50 | -0.23% | |
| 25.48 | 25.73 | 25.09 | 25.56 | +1.27% | |
| 25.44 | 26.16 | 24.89 | 25.24 | -0.83% | |
| 24.50 | 25.59 | 24.49 | 25.45 | +3.88% | |
| 25.10 | 25.27 | 24.42 | 24.50 | -2.82% | |
| 25.00 | 25.28 | 24.82 | 25.21 | +1.98% | |
| 23.49 | 24.84 | 23.46 | 24.72 | +5.24% | |
| 24.10 | 24.12 | 22.93 | 23.49 | -2.89% | |
| 25.00 | 25.01 | 24.11 | 24.19 | -3.78% | |
| 25.21 | 25.23 | 25.04 | 25.14 | -0.44% | |
| 25.26 | 25.36 | 25.12 | 25.25 | +0.04% | |
| 25.12 | 25.24 | 25.05 | 25.24 | +0.40% | |
| 25.10 | 25.32 | 25.08 | 25.14 | -0.08% | |
| 25.11 | 25.40 | 24.75 | 25.16 | -1.53% | |
| 25.74 | 25.75 | 25.50 | 25.55 | -0.35% | |
| 25.88 | 25.97 | 25.57 | 25.64 | +0.27% | |
| 25.67 | 25.81 | 25.44 | 25.57 | -0.43% | |
| 25.83 | 25.98 | 25.58 | 25.68 | -0.27% | |
| 25.85 | 26.05 | 25.70 | 25.75 | 0.00% | |
| 25.66 | 26.02 | 25.60 | 25.75 | -2.72% | |
| 26.61 | 26.84 | 26.41 | 26.47 | -0.53% | |
| 26.31 | 26.83 | 26.31 | 26.61 | +1.99% | |
| 27.81 | 27.81 | 26.09 | 26.09 | -6.29% | |
| 27.21 | 28.13 | 26.70 | 27.84 | -2.49% | |
| 25.92 | 29.30 | 25.55 | 28.55 | +9.51% | |
| 26.25 | 26.28 | 26.01 | 26.07 | -0.80% | |
| 26.92 | 26.99 | 26.28 | 26.28 | -0.61% | |
| 26.11 | 26.45 | 26.05 | 26.44 | +1.65% | |
| 26.05 | 26.07 | 25.70 | 26.01 | -0.15% | |
| 26.15 | 26.15 | 25.77 | 26.05 | -0.15% | |
| 25.99 | 26.15 | 25.99 | 26.09 | +0.62% | |
| 26.10 | 26.16 | 25.92 | 25.93 | -0.58% | |
| 26.45 | 26.53 | 25.95 | 26.08 | -1.25% | |
| 26.48 | 26.55 | 26.21 | 26.41 | +0.65% | |
| 26.58 | 26.79 | 26.16 | 26.24 | -1.20% | |
| 26.90 | 27.00 | 26.47 | 26.56 | -1.67% | |
| 26.88 | 27.27 | 26.87 | 27.01 | +0.22% | |
| 26.90 | 27.08 | 26.75 | 26.95 | +0.94% | |
| 26.50 | 26.74 | 26.45 | 26.70 | +1.17% | |
| 26.50 | 26.67 | 26.33 | 26.39 | -0.53% | |
| 26.30 | 26.53 | 26.24 | 26.53 | +0.53% | |
| 26.20 | 26.41 | 26.12 | 26.39 | -0.04% | |
| 26.46 | 26.69 | 26.23 | 26.40 | -0.19% | |
| 26.88 | 26.88 | 26.30 | 26.45 | +0.57% | |
| 26.26 | 26.38 | 26.06 | 26.30 | 0.00% | |
| 26.44 | 26.54 | 26.00 | 26.30 | 0.00% | |
| 25.79 | 26.54 | 25.77 | 26.30 | +1.35% | |
| 26.50 | 26.61 | 25.92 | 25.95 | -1.52% | |
| 26.03 | 26.49 | 26.02 | 26.35 | +1.82% | |
| 26.15 | 26.37 | 25.80 | 25.88 | -1.18% | |
| 26.12 | 26.28 | 25.94 | 26.19 | -0.23% | |
| 26.70 | 26.88 | 26.23 | 26.25 | -0.72% | |
| 26.43 | 26.49 | 26.12 | 26.44 | -0.08% | |
| 25.94 | 26.51 | 25.93 | 26.46 | +2.08% | |
| 26.16 | 26.42 | 25.90 | 25.92 | +0.15% | |
| 26.27 | 26.35 | 25.78 | 25.88 | -4.01% | |
| 26.76 | 27.47 | 26.76 | 26.96 | -0.66% | |
| 27.55 | 27.83 | 27.11 | 27.14 | -0.99% | |
| 26.71 | 27.44 | 26.60 | 27.41 | +2.58% | |
| 26.96 | 27.15 | 26.35 | 26.72 | -1.00% | |
| 27.48 | 27.65 | 26.92 | 26.99 | -0.77% | |
| 27.85 | 27.95 | 27.11 | 27.20 | -3.10% | |
| 28.50 | 28.70 | 27.95 | 28.07 | -2.94% | |
| 29.13 | 29.16 | 28.64 | 28.92 | -0.65% | |
| 27.36 | 29.13 | 27.33 | 29.11 | +4.67% | |
| 28.00 | 28.37 | 27.80 | 27.81 | -2.22% | |
| 28.60 | 28.76 | 28.14 | 28.44 | -1.42% | |
| 28.08 | 28.86 | 27.99 | 28.85 | +3.37% | |
| 28.45 | 28.52 | 27.61 | 27.91 | -3.19% | |
| 28.62 | 28.93 | 28.26 | 28.83 | 0.00% | |
| 28.88 | 28.98 | 28.68 | 28.83 | -0.10% | |
| 29.00 | 29.17 | 28.77 | 28.86 | -1.16% | |
| 29.08 | 29.25 | 28.72 | 29.20 | +0.41% | |
| 29.05 | 29.21 | 28.86 | 29.08 | +1.47% | |
| 28.88 | 29.00 | 28.43 | 28.66 | -2.08% | |
| 29.05 | 29.34 | 28.56 | 29.27 | +0.31% | |
| 28.79 | 29.18 | 28.38 | 29.18 | +0.52% | |
| 28.16 | 29.18 | 27.97 | 29.03 | +4.24% | |
| 29.97 | 29.97 | 27.58 | 27.85 | +25.45% | |
| 20.74 | 22.22 | 20.63 | 22.20 | +4.82% | |
| 21.78 | 21.85 | 20.58 | 21.18 | +0.19% | |
| 20.87 | 21.20 | 20.71 | 21.14 | +1.98% | |
| 21.12 | 21.38 | 20.58 | 20.73 | -2.31% | |
| 20.76 | 21.56 | 20.55 | 21.22 | +2.61% | |
| 20.34 | 20.83 | 20.18 | 20.68 | +1.72% | |
| 20.70 | 20.85 | 20.07 | 20.33 | -5.57% | |
| 21.65 | 22.02 | 21.14 | 21.53 | -1.06% | |
| 22.55 | 22.61 | 21.27 | 21.76 | -2.99% | |
| 21.95 | 22.44 | 21.38 | 22.43 | +1.82% | |
| 22.72 | 22.95 | 21.92 | 22.03 | -4.96% | |
| 23.45 | 23.64 | 22.65 | 23.18 | -0.26% | |
| 22.59 | 23.50 | 22.51 | 23.24 | +2.29% | |
| 23.24 | 23.41 | 22.62 | 22.72 | -1.05% | |
| 22.40 | 23.22 | 22.23 | 22.96 | +3.89% | |
| 22.19 | 23.00 | 22.09 | 22.10 | +0.18% | |
| 22.26 | 22.71 | 22.02 | 22.06 | -1.82% | |
| 21.53 | 22.72 | 21.53 | 22.47 | +4.37% | |
| 21.70 | 21.74 | 21.07 | 21.53 | +0.80% | |
| 22.28 | 22.48 | 21.23 | 21.36 | -5.90% | |
| 22.10 | 22.93 | 21.80 | 22.70 | -0.13% | |
| 21.93 | 22.84 | 21.75 | 22.73 | +5.38% | |
| 23.37 | 23.50 | 21.46 | 21.57 | -7.31% | |
| 22.32 | 24.47 | 22.32 | 23.27 | +3.88% | |
| 22.52 | 22.56 | 21.83 | 22.40 | -0.44% | |
| 22.35 | 22.64 | 22.35 | 22.50 | +0.67% | |
| 22.12 | 22.50 | 21.88 | 22.35 | +0.22% | |
| 20.91 | 22.45 | 20.90 | 22.30 | +6.60% | |
| 21.70 | 21.86 | 20.10 | 20.92 | -4.52% | |
| 21.67 | 22.20 | 21.34 | 21.91 | +3.20% | |
| 21.10 | 21.41 | 20.68 | 21.23 | +1.05% | |
| 21.19 | 21.34 | 20.98 | 21.01 | -0.94% | |
| 21.15 | 21.41 | 20.85 | 21.21 | -0.66% | |
| 21.17 | 21.51 | 20.70 | 21.35 | +1.33% | |
| 21.01 | 21.25 | 20.71 | 21.07 | +0.19% | |
| 21.29 | 22.14 | 20.72 | 21.03 | +5.78% | |
| 19.35 | 20.14 | 19.30 | 19.88 | +3.33% | |
| 19.48 | 19.55 | 19.00 | 19.24 | -0.05% | |
| 19.88 | 20.18 | 19.25 | 19.25 | -1.58% | |
| 20.55 | 20.85 | 19.42 | 19.56 | -2.30% | |
| 20.37 | 21.00 | 19.86 | 20.02 | -1.86% | |
| 19.59 | 20.41 | 19.42 | 20.40 | +8.74% | |
| 19.75 | 19.90 | 18.56 | 18.76 | -5.40% | |
| 19.86 | 19.98 | 19.52 | 19.83 | -0.05% | |
| 20.03 | 20.23 | 19.82 | 19.84 | -0.15% | |
| 20.10 | 20.43 | 19.82 | 19.87 | -1.05% | |
| 20.07 | 20.70 | 20.02 | 20.08 | +0.25% | |
| 20.58 | 20.60 | 19.82 | 20.03 | -1.81% | |
| 20.70 | 21.00 | 20.38 | 20.40 | +2.67% | |
| 19.44 | 19.94 | 18.91 | 19.87 | +1.38% | |
| 19.21 | 19.89 | 18.82 | 19.60 | +1.55% | |
| 19.94 | 20.23 | 19.02 | 19.30 | -5.44% | |
| 19.90 | 20.60 | 19.81 | 20.41 | +3.60% | |
| 19.65 | 20.30 | 19.48 | 19.70 | +0.97% | |
| 18.36 | 19.56 | 18.05 | 19.51 | +13.63% | |
| 17.00 | 17.39 | 17.00 | 17.17 | +1.60% | |
| 16.56 | 17.24 | 16.45 | 16.90 | +0.90% | |
| 16.52 | 17.59 | 16.26 | 16.75 | 0.00% | |
| 17.22 | 17.26 | 16.41 | 16.75 | -1.41% | |
| 16.54 | 17.01 | 16.13 | 16.99 | -0.12% | |
| 16.54 | 17.50 | 16.54 | 17.01 | +6.18% | |
| 15.79 | 16.30 | 15.30 | 16.02 | +0.06% | |
| 15.69 | 16.48 | 15.69 | 16.01 | +1.97% | |
| 15.52 | 15.76 | 15.51 | 15.70 | +1.88% | |
| 15.11 | 15.52 | 14.82 | 15.41 | +1.05% | |
| 15.20 | 15.43 | 14.93 | 15.25 | +3.53% | |
| 14.41 | 14.79 | 14.19 | 14.73 | +0.48% | |
| 15.07 | 15.46 | 14.63 | 14.66 | -2.98% | |
| 14.61 | 15.24 | 14.60 | 15.11 | +5.30% | |
| 15.00 | 15.06 | 14.28 | 14.35 | -6.33% | |
| 15.45 | 15.63 | 15.13 | 15.32 | -0.39% | |
| 14.64 | 15.50 | 14.55 | 15.38 | +4.41% | |
| 14.81 | 14.91 | 14.56 | 14.73 | -2.58% | |
| 15.08 | 15.32 | 15.02 | 15.12 | +1.96% | |
| 14.86 | 15.30 | 14.77 | 14.83 | +3.34% | |
| 13.94 | 14.55 | 13.94 | 14.35 | +4.59% | |
| 13.80 | 14.03 | 13.56 | 13.72 | -0.44% | |
| 14.05 | 14.14 | 13.70 | 13.78 | -1.15% | |
| 13.70 | 13.95 | 13.55 | 13.94 | +2.20% | |
| 13.43 | 13.74 | 13.41 | 13.64 | +1.56% | |
| 13.65 | 13.93 | 13.41 | 13.43 | -0.15% | |
| 13.33 | 13.72 | 13.19 | 13.45 | +0.98% | |
| 13.56 | 13.79 | 13.30 | 13.32 | -1.91% | |
| 13.49 | 13.79 | 13.41 | 13.58 | +1.12% | |
| 12.70 | 13.57 | 12.52 | 13.43 | +5.58% | |
| 12.60 | 12.92 | 12.46 | 12.72 | +2.25% | |
| 12.92 | 13.04 | 12.33 | 12.44 | -3.72% | |
| 13.60 | 13.71 | 12.91 | 12.92 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the ZIM chart for longer ranges.