5 DAY PERFORMANCE
+19.64%
1 MONTH PERFORMANCE
+15.37%
3 MONTH PERFORMANCE
+12.35%
6 MONTH PERFORMANCE
+38.47%
YEAR-TO-DATE PERFORMANCE
+37.16%
1 YEAR PERFORMANCE
+77.56%
Zim Integrated Shipping Services Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $24.34 | $25.27 (3.82%) | $25.35 | $24.34 | 1.53 M | $3.04 B |
| 06/18/2026 | $24.10 | $24.34 (1%) | $24.51 | $24.00 | 994.27 K | $2.93 B |
| 06/17/2026 | $24.40 | $23.98 (-1.72%) | $24.72 | $23.96 | 962.10 K | $2.89 B |
| 06/16/2026 | $24.69 | $24.46 (-0.93%) | $24.80 | $24.34 | 1.04 M | $2.95 B |
| 06/15/2026 | $25.75 | $24.92 (-3.22%) | $25.93 | $24.90 | 1.74 M | $3.00 B |
| 06/12/2026 | $25.93 | $26.23 (1.16%) | $26.25 | $25.85 | 885.60 K | $3.16 B |
| 06/11/2026 | $25.50 | $25.91 (1.61%) | $25.98 | $25.46 | 1.17 M | $3.12 B |
| 06/10/2026 | $25.68 | $25.33 (-1.36%) | $25.75 | $25.30 | 913.09 K | $3.05 B |
| 06/09/2026 | $25.70 | $25.50 (-0.78%) | $25.79 | $25.19 | 980.95 K | $3.07 B |
| 06/08/2026 | $25.48 | $25.56 (0.31%) | $25.73 | $25.09 | 663.40 K | $3.08 B |
| 06/05/2026 | $25.44 | $25.24 (-0.79%) | $26.16 | $24.89 | 1.21 M | $3.04 B |
| 06/04/2026 | $24.50 | $25.45 (3.88%) | $25.59 | $24.49 | 1.10 M | $3.07 B |
| 06/03/2026 | $25.10 | $24.50 (-2.39%) | $25.27 | $24.42 | 739.81 K | $2.95 B |
| 06/02/2026 | $25.00 | $25.21 (0.84%) | $25.28 | $24.82 | 1.38 M | $3.04 B |
| 06/01/2026 | $23.49 | $24.72 (5.24%) | $24.84 | $23.46 | 1.55 M | $2.98 B |
| 05/29/2026 | $24.10 | $23.49 (-2.53%) | $24.12 | $22.93 | 2.68 M | $2.83 B |
| 05/28/2026 | $25.00 | $24.19 (-3.24%) | $25.01 | $24.11 | 1.41 M | $2.91 B |
| 05/27/2026 | $25.21 | $25.14 (-0.28%) | $25.23 | $25.04 | 725.52 K | $3.03 B |
| 05/26/2026 | $25.26 | $25.25 (-0.04%) | $25.36 | $25.12 | 792.96 K | $3.04 B |
| 05/22/2026 | $25.12 | $25.24 (0.48%) | $25.24 | $25.05 | 661.46 K | $3.04 B |
| 05/21/2026 | $25.10 | $25.14 (0.16%) | $25.32 | $25.08 | 665.70 K | $3.03 B |
| 05/20/2026 | $25.11 | $25.16 (0.2%) | $25.40 | $24.75 | 1.32 M | $3.03 B |
| 05/19/2026 | $25.74 | $25.55 (-0.74%) | $25.75 | $25.50 | 779.90 K | $3.08 B |
| 05/18/2026 | $25.88 | $25.64 (-0.93%) | $25.97 | $25.57 | 907.57 K | $3.09 B |
| 05/15/2026 | $25.67 | $25.57 (-0.39%) | $25.81 | $25.44 | 645.60 K | $3.08 B |
| 05/14/2026 | $25.83 | $25.68 (-0.58%) | $25.98 | $25.58 | 851.41 K | $3.09 B |
| 05/13/2026 | $25.85 | $25.75 (-0.39%) | $26.05 | $25.70 | 1.08 M | $3.10 B |
| 05/12/2026 | $25.66 | $25.75 (0.35%) | $26.02 | $25.60 | 1.71 M | $3.10 B |
| 05/11/2026 | $26.61 | $26.47 (-0.53%) | $26.84 | $26.41 | 786.20 K | $3.19 B |
| 05/08/2026 | $26.31 | $26.61 (1.14%) | $26.83 | $26.31 | 859.52 K | $3.21 B |
| 05/07/2026 | $27.81 | $26.09 (-6.18%) | $27.81 | $26.09 | 2.11 M | $3.14 B |
| 05/06/2026 | $27.21 | $27.84 (2.32%) | $28.13 | $26.70 | 3.37 M | $3.35 B |
| 05/05/2026 | $25.92 | $28.55 (10.15%) | $29.30 | $25.55 | 8.48 M | $3.44 B |
| 05/04/2026 | $26.25 | $26.07 (-0.69%) | $26.28 | $26.01 | 782.15 K | $3.14 B |
| 05/01/2026 | $26.92 | $26.28 (-2.38%) | $26.99 | $26.28 | 1.05 M | $3.17 B |
| 04/30/2026 | $26.11 | $26.44 (1.26%) | $26.45 | $26.05 | 887.30 K | $3.19 B |
| 04/29/2026 | $26.05 | $26.01 (-0.15%) | $26.07 | $25.70 | 933.32 K | $3.13 B |
| 04/28/2026 | $26.15 | $26.05 (-0.38%) | $26.15 | $25.77 | 926.35 K | $3.14 B |
| 04/27/2026 | $25.99 | $26.09 (0.38%) | $26.15 | $25.99 | 930.04 K | $3.14 B |
| 04/24/2026 | $26.10 | $25.93 (-0.65%) | $26.16 | $25.92 | 854.54 K | $3.12 B |
| 04/23/2026 | $26.45 | $26.08 (-1.4%) | $26.53 | $25.95 | 988.92 K | $3.14 B |
| 04/22/2026 | $26.48 | $26.41 (-0.26%) | $26.55 | $26.21 | 1.06 M | $3.18 B |
| 04/21/2026 | $26.58 | $26.24 (-1.28%) | $26.79 | $26.16 | 1.07 M | $3.16 B |
| 04/20/2026 | $26.90 | $26.56 (-1.26%) | $27.00 | $26.47 | 1.11 M | $3.20 B |
| 04/17/2026 | $26.88 | $27.01 (0.48%) | $27.27 | $26.87 | 1.28 M | $3.25 B |
| 04/16/2026 | $26.90 | $26.95 (0.19%) | $27.08 | $26.75 | 1.63 M | $3.25 B |
| 04/15/2026 | $26.50 | $26.70 (0.75%) | $26.74 | $26.45 | 1.04 M | $3.22 B |
| 04/14/2026 | $26.50 | $26.39 (-0.42%) | $26.67 | $26.33 | 1.26 M | $3.18 B |
| 04/13/2026 | $26.30 | $26.53 (0.87%) | $26.53 | $26.24 | 918.47 K | $3.20 B |
| 04/10/2026 | $26.20 | $26.39 (0.73%) | $26.41 | $26.12 | 895.80 K | $3.18 B |
| 04/09/2026 | $26.46 | $26.40 (-0.23%) | $26.69 | $26.23 | 1.03 M | $3.18 B |
| 04/08/2026 | $26.88 | $26.45 (-1.6%) | $26.88 | $26.30 | 1.54 M | $3.19 B |
| 04/07/2026 | $26.26 | $26.30 (0.15%) | $26.38 | $26.06 | 1.26 M | $3.17 B |
| 04/06/2026 | $26.44 | $26.30 (-0.53%) | $26.54 | $26.00 | 1.30 M | $3.17 B |
| 04/02/2026 | $25.79 | $26.30 (1.98%) | $26.54 | $25.77 | 1.42 M | $3.17 B |
| 04/01/2026 | $26.50 | $25.95 (-2.08%) | $26.61 | $25.92 | 1.89 M | $3.13 B |
| 03/31/2026 | $26.03 | $26.35 (1.23%) | $26.49 | $26.02 | 1.52 M | $3.17 B |
| 03/30/2026 | $26.15 | $25.88 (-1.03%) | $26.37 | $25.80 | 1.49 M | $3.12 B |
| 03/27/2026 | $26.12 | $26.19 (0.27%) | $26.28 | $25.94 | 1.62 M | $3.16 B |
| 03/26/2026 | $26.70 | $26.25 (-1.69%) | $26.88 | $26.23 | 1.67 M | $3.16 B |
| 03/25/2026 | $26.43 | $26.44 (0.04%) | $26.49 | $26.12 | 1.30 M | $3.19 B |
| 03/24/2026 | $25.94 | $26.46 (2%) | $26.51 | $25.93 | 1.80 M | $3.19 B |
| 03/23/2026 | $26.16 | $25.92 (-0.92%) | $26.42 | $25.90 | 1.91 M | $3.12 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.
