5 DAY PERFORMANCE
-4.05%
1 MONTH PERFORMANCE
+3.77%
3 MONTH PERFORMANCE
+43.24%
6 MONTH PERFORMANCE
+38.99%
YEAR-TO-DATE PERFORMANCE
+3.77%
1 YEAR PERFORMANCE
+23.76%
ZIM Integrated Shipping Services Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/30/2026 | $22.72 | $22.03 (-3.04%) | $22.95 | $21.92 | 3.11 M | $2.65 B |
| 01/29/2026 | $23.45 | $23.18 (-1.15%) | $23.64 | $22.65 | 2.32 M | $2.79 B |
| 01/28/2026 | $22.59 | $23.24 (2.88%) | $23.50 | $22.51 | 2.78 M | $2.80 B |
| 01/27/2026 | $23.24 | $22.72 (-2.24%) | $23.41 | $22.62 | 3.03 M | $2.74 B |
| 01/26/2026 | $22.40 | $22.96 (2.5%) | $23.22 | $22.23 | 3.94 M | $2.77 B |
| 01/23/2026 | $22.19 | $22.10 (-0.41%) | $23.00 | $22.09 | 2.05 M | $2.66 B |
| 01/22/2026 | $22.26 | $22.06 (-0.9%) | $22.71 | $22.02 | 2.44 M | $2.66 B |
| 01/21/2026 | $21.53 | $22.47 (4.37%) | $22.72 | $21.53 | 3.71 M | $2.71 B |
| 01/20/2026 | $21.70 | $21.53 (-0.78%) | $21.74 | $21.07 | 4.37 M | $2.59 B |
| 01/16/2026 | $22.28 | $21.36 (-4.13%) | $22.48 | $21.23 | 3.66 M | $2.57 B |
| 01/15/2026 | $22.10 | $22.70 (2.71%) | $22.93 | $21.80 | 4.25 M | $2.73 B |
| 01/14/2026 | $21.93 | $22.73 (3.65%) | $22.84 | $21.75 | 3.89 M | $2.74 B |
| 01/13/2026 | $23.37 | $21.57 (-7.7%) | $23.50 | $21.46 | 4.25 M | $2.60 B |
| 01/12/2026 | $22.32 | $23.27 (4.26%) | $24.47 | $22.32 | 6.14 M | $2.80 B |
| 01/09/2026 | $22.52 | $22.40 (-0.53%) | $22.56 | $21.83 | 3.27 M | $2.70 B |
| 01/08/2026 | $22.35 | $22.50 (0.67%) | $22.64 | $22.35 | 2.09 M | $2.71 B |
| 01/07/2026 | $22.12 | $22.35 (1.04%) | $22.50 | $21.88 | 3.18 M | $2.69 B |
| 01/06/2026 | $20.91 | $22.30 (6.65%) | $22.45 | $20.90 | 6.07 M | $2.69 B |
| 01/05/2026 | $21.70 | $20.92 (-3.59%) | $21.86 | $20.10 | 7.66 M | $2.52 B |
| 01/02/2026 | $21.67 | $21.91 (1.11%) | $22.20 | $21.34 | 4.15 M | $2.64 B |
| 12/31/2025 | $21.10 | $21.23 (0.62%) | $21.41 | $20.68 | 3.27 M | $2.56 B |
| 12/30/2025 | $21.19 | $21.01 (-0.85%) | $21.34 | $20.98 | 2.77 M | $2.53 B |
| 12/29/2025 | $21.15 | $21.21 (0.28%) | $21.41 | $20.85 | 3.48 M | $2.55 B |
| 12/26/2025 | $21.17 | $21.35 (0.85%) | $21.51 | $20.70 | 2.97 M | $2.57 B |
| 12/24/2025 | $21.01 | $21.07 (0.29%) | $21.25 | $20.71 | 2.02 M | $2.54 B |
| 12/23/2025 | $21.29 | $21.03 (-1.22%) | $22.14 | $20.72 | 9.65 M | $2.53 B |
| 12/22/2025 | $19.35 | $19.88 (2.74%) | $20.14 | $19.30 | 4.09 M | $2.39 B |
| 12/19/2025 | $19.48 | $19.24 (-1.23%) | $19.55 | $19.00 | 3.06 M | $2.32 B |
| 12/18/2025 | $19.88 | $19.25 (-3.17%) | $20.18 | $19.25 | 3.18 M | $2.32 B |
| 12/17/2025 | $20.55 | $19.56 (-4.82%) | $20.85 | $19.42 | 4.89 M | $2.36 B |
| 12/16/2025 | $20.37 | $20.02 (-1.72%) | $21.00 | $19.86 | 4.57 M | $2.41 B |
| 12/15/2025 | $19.59 | $20.40 (4.13%) | $20.41 | $19.42 | 6.22 M | $2.46 B |
| 12/12/2025 | $19.75 | $18.76 (-5.01%) | $19.90 | $18.56 | 4.28 M | $2.26 B |
| 12/11/2025 | $19.86 | $19.83 (-0.15%) | $19.98 | $19.52 | 2.64 M | $2.39 B |
| 12/10/2025 | $20.03 | $19.84 (-0.95%) | $20.23 | $19.82 | 2.36 M | $2.39 B |
| 12/09/2025 | $20.10 | $19.87 (-1.14%) | $20.43 | $19.82 | 3.67 M | $2.39 B |
| 12/08/2025 | $20.07 | $20.08 (0.05%) | $20.70 | $20.02 | 3.82 M | $2.42 B |
| 12/05/2025 | $20.58 | $20.03 (-2.67%) | $20.60 | $19.82 | 4.87 M | $2.41 B |
| 12/04/2025 | $20.70 | $20.40 (-1.45%) | $21.00 | $20.38 | 7.36 M | $2.46 B |
| 12/03/2025 | $19.44 | $19.87 (2.21%) | $19.93 | $18.91 | 3.99 M | $2.39 B |
| 12/02/2025 | $19.21 | $19.60 (2.03%) | $19.89 | $18.82 | 5.82 M | $2.36 B |
| 12/01/2025 | $19.94 | $19.30 (-3.21%) | $20.23 | $19.02 | 5.57 M | $2.32 B |
| 11/28/2025 | $19.90 | $20.41 (2.56%) | $20.60 | $19.81 | 4.35 M | $2.46 B |
| 11/26/2025 | $19.65 | $19.70 (0.25%) | $20.30 | $19.48 | 9.76 M | $2.37 B |
| 11/25/2025 | $18.36 | $19.51 (6.26%) | $19.56 | $18.05 | 16.28 M | $2.35 B |
| 11/24/2025 | $17.00 | $17.17 (1%) | $17.39 | $17.00 | 4.95 M | $2.07 B |
| 11/21/2025 | $16.56 | $16.90 (2.05%) | $17.24 | $16.45 | 5.63 M | $2.04 B |
| 11/20/2025 | $16.52 | $16.75 (1.39%) | $17.59 | $16.26 | 7.66 M | $2.02 B |
| 11/19/2025 | $17.22 | $16.75 (-2.73%) | $17.26 | $16.41 | 4.38 M | $2.02 B |
| 11/18/2025 | $16.54 | $16.99 (2.72%) | $17.01 | $16.13 | 4.80 M | $2.05 B |
| 11/17/2025 | $16.54 | $17.01 (2.84%) | $17.50 | $16.54 | 10.93 M | $2.05 B |
| 11/14/2025 | $15.79 | $16.02 (1.46%) | $16.30 | $15.30 | 4.51 M | $1.93 B |
| 11/13/2025 | $15.69 | $16.01 (2.04%) | $16.48 | $15.69 | 7.93 M | $1.93 B |
| 11/12/2025 | $15.52 | $15.70 (1.16%) | $15.76 | $15.51 | 4.56 M | $1.89 B |
| 11/11/2025 | $15.11 | $15.41 (1.99%) | $15.52 | $14.82 | 5.11 M | $1.86 B |
| 11/10/2025 | $15.20 | $15.25 (0.33%) | $15.43 | $14.93 | 5.47 M | $1.84 B |
| 11/07/2025 | $14.41 | $14.73 (2.22%) | $14.79 | $14.19 | 2.85 M | $1.77 B |
| 11/06/2025 | $15.07 | $14.66 (-2.72%) | $15.46 | $14.63 | 4.22 M | $1.77 B |
| 11/05/2025 | $14.61 | $15.11 (3.42%) | $15.24 | $14.60 | 2.96 M | $1.82 B |
| 11/04/2025 | $15.00 | $14.35 (-4.33%) | $15.06 | $14.28 | 4.15 M | $1.73 B |
| 11/03/2025 | $15.45 | $15.32 (-0.84%) | $15.63 | $15.13 | 3.69 M | $1.85 B |
| 10/31/2025 | $14.64 | $15.38 (5.05%) | $15.50 | $14.55 | 4.07 M | $1.85 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
