ZIM
ZIM ISS (ZIM)
NYSE
$25.91-$0.16 (-0.60%)
Price as of Aug 03, 2026 7:57 PM EDT
  • $2.9B
    Market Cap
  • 74.41%
    1-Year Change
  • Marine Shipping
    Industry
  • 1 Month
    +1.96%
    Low Price$23.71
    High Price$26.07
  • 3 Months
    -0.80%
    Low Price$23.49
    High Price$28.55
  • 1 Year
    +74.41%
    Low Price$11.85
    High Price$28.31
Date
Open
High
Low
Close
Change (%)
Volume
08/03/2026
25.07
26.20
24.92
26.07
+3.49%
1,363,843
07/31/2026
24.72
25.26
24.57
25.19
+1.86%
851,021
07/30/2026
24.78
24.89
24.50
24.73
+0.61%
588,074
07/29/2026
24.12
24.91
24.06
24.58
+2.29%
1,025,686
07/28/2026
24.40
24.58
24.01
24.03
-2.16%
658,310
07/27/2026
24.87
24.87
24.45
24.56
-1.37%
659,693
07/24/2026
25.63
25.75
24.86
24.90
-2.70%
658,106
07/23/2026
25.00
25.61
24.94
25.59
+2.32%
801,159
07/22/2026
24.92
25.14
24.80
25.01
+0.36%
684,763
07/21/2026
24.53
24.95
24.21
24.92
+2.51%
766,171
07/20/2026
24.41
24.48
24.16
24.31
+0.04%
571,752
07/17/2026
24.50
24.50
24.03
24.30
-0.86%
661,511
07/16/2026
24.91
25.00
24.45
24.51
-1.17%
1,043,302
07/15/2026
24.56
25.04
24.48
24.80
+1.64%
1,154,652
07/14/2026
24.19
24.45
23.89
24.40
+2.52%
1,168,051
07/13/2026
23.99
24.00
23.53
23.80
-0.71%
835,432
07/10/2026
24.18
24.31
23.90
23.97
-0.70%
655,283
07/09/2026
24.60
24.62
24.03
24.14
-1.87%
969,534
07/08/2026
23.96
24.66
23.75
24.60
+2.84%
1,073,235
07/07/2026
24.17
24.35
23.83
23.92
+0.89%
1,490,710
07/06/2026
23.95
24.45
23.29
23.71
-7.27%
4,808,172
07/02/2026
25.63
25.79
25.30
25.57
+1.35%
726,050
07/01/2026
25.91
25.95
25.15
25.23
-2.96%
826,837
06/30/2026
26.00
26.07
25.70
26.00
+0.35%
1,026,786
06/29/2026
25.36
26.01
25.13
25.91
+1.29%
1,166,364
06/26/2026
25.42
25.71
25.05
25.58
-0.85%
711,414
06/25/2026
25.85
25.92
25.23
25.80
+0.86%
872,200
06/24/2026
25.43
25.65
25.09
25.58
+0.59%
975,214
06/23/2026
25.00
25.81
25.00
25.43
+0.63%
1,049,320
06/22/2026
24.34
25.35
24.34
25.27
+3.82%
1,531,897
06/18/2026
24.10
24.51
24.00
24.34
+1.50%
994,274
06/17/2026
24.40
24.72
23.96
23.98
-1.96%
962,060
06/16/2026
24.69
24.80
24.34
24.46
-1.85%
1,035,910
06/15/2026
25.75
25.93
24.90
24.92
-4.99%
1,735,795
06/12/2026
25.93
26.25
25.85
26.23
+1.24%
885,587
06/11/2026
25.50
25.98
25.46
25.91
+2.29%
1,170,028
06/10/2026
25.68
25.75
25.30
25.33
-0.67%
913,094
06/09/2026
25.70
25.79
25.19
25.50
-0.23%
980,954
06/08/2026
25.48
25.73
25.09
25.56
+1.27%
663,402
06/05/2026
25.44
26.16
24.89
25.24
-0.83%
1,211,657
06/04/2026
24.50
25.59
24.49
25.45
+3.88%
1,095,183
06/03/2026
25.10
25.27
24.42
24.50
-2.82%
739,719
06/02/2026
25.00
25.28
24.82
25.21
+1.98%
1,381,801
06/01/2026
23.49
24.84
23.46
24.72
+5.24%
1,552,549
05/29/2026
24.10
24.12
22.93
23.49
-2.89%
2,676,694
05/28/2026
25.00
25.01
24.11
24.19
-3.78%
1,407,123
05/27/2026
25.21
25.23
25.04
25.14
-0.44%
725,518
05/26/2026
25.26
25.36
25.12
25.25
+0.04%
792,959
05/22/2026
25.12
25.24
25.05
25.24
+0.40%
661,463
05/21/2026
25.10
25.32
25.08
25.14
-0.08%
665,641
05/20/2026
25.11
25.40
24.75
25.16
-1.53%
1,324,149
05/20/2026
-$0.71 Earnings
05/19/2026
25.74
25.75
25.50
25.55
-0.35%
779,867
05/18/2026
25.88
25.97
25.57
25.64
+0.27%
907,572
05/15/2026
25.67
25.81
25.44
25.57
-0.43%
645,558
05/14/2026
25.83
25.98
25.58
25.68
-0.27%
851,409
05/13/2026
25.85
26.05
25.70
25.75
0.00%
1,075,229
05/12/2026
25.66
26.02
25.60
25.75
-2.72%
1,712,798
05/11/2026
26.61
26.84
26.41
26.47
-0.53%
786,157
05/08/2026
26.31
26.83
26.31
26.61
+1.99%
859,518
05/07/2026
27.81
27.81
26.09
26.09
-6.29%
2,108,408
05/06/2026
27.21
28.13
26.70
27.84
-2.49%
3,374,950
05/05/2026
25.92
29.30
25.55
28.55
+9.51%
8,479,590
05/04/2026
26.25
26.28
26.01
26.07
-0.80%
782,148
05/01/2026
26.92
26.99
26.28
26.28
-0.61%
1,045,868
04/30/2026
26.11
26.45
26.05
26.44
+1.65%
887,296
04/29/2026
26.05
26.07
25.70
26.01
-0.15%
933,316
04/28/2026
26.15
26.15
25.77
26.05
-0.15%
926,349
04/27/2026
25.99
26.15
25.99
26.09
+0.62%
930,011
04/24/2026
26.10
26.16
25.92
25.93
-0.58%
854,538
04/23/2026
26.45
26.53
25.95
26.08
-1.25%
988,918
04/22/2026
26.48
26.55
26.21
26.41
+0.65%
1,063,613
04/21/2026
26.58
26.79
26.16
26.24
-1.20%
1,067,158
04/20/2026
26.90
27.00
26.47
26.56
-1.67%
1,112,178
04/17/2026
26.88
27.27
26.87
27.01
+0.22%
1,275,767
04/16/2026
26.90
27.08
26.75
26.95
+0.94%
1,626,356
04/15/2026
26.50
26.74
26.45
26.70
+1.17%
1,042,883
04/14/2026
26.50
26.67
26.33
26.39
-0.53%
1,256,689
04/13/2026
26.30
26.53
26.24
26.53
+0.53%
918,326
04/10/2026
26.20
26.41
26.12
26.39
-0.04%
895,775
04/09/2026
26.46
26.69
26.23
26.40
-0.19%
1,032,599
04/08/2026
26.88
26.88
26.30
26.45
+0.57%
1,544,592
04/07/2026
26.26
26.38
26.06
26.30
0.00%
1,264,158
04/06/2026
26.44
26.54
26.00
26.30
0.00%
1,297,209
04/02/2026
25.79
26.54
25.77
26.30
+1.35%
1,415,076
04/01/2026
26.50
26.61
25.92
25.95
-1.52%
1,893,062
03/31/2026
26.03
26.49
26.02
26.35
+1.82%
1,522,353
03/30/2026
26.15
26.37
25.80
25.88
-1.18%
1,486,742
03/27/2026
26.12
26.28
25.94
26.19
-0.23%
1,620,634
03/26/2026
26.70
26.88
26.23
26.25
-0.72%
1,666,166
03/25/2026
26.43
26.49
26.12
26.44
-0.08%
1,304,710
03/24/2026
25.94
26.51
25.93
26.46
+2.08%
1,800,801
03/23/2026
26.16
26.42
25.90
25.92
+0.15%
1,906,107
03/20/2026
26.27
26.35
25.78
25.88
-0.77%
2,682,590
03/20/2026
$0.88 Dividend
03/19/2026
25.89
26.57
25.89
26.08
-0.66%
2,506,124
03/18/2026
26.65
26.92
26.23
26.25
-0.99%
1,773,080
03/17/2026
25.84
26.54
25.73
26.52
+2.58%
1,754,291
03/16/2026
26.08
26.26
25.49
25.85
-1.00%
3,107,230
03/13/2026
26.58
26.75
26.04
26.11
-0.77%
1,724,484