ZIM | ZIM ISS | Historical Data

S&P 500$7,722.72
+0.73%
2m
DOW 30$51,176.96
+0.49%
2m
NASDAQ 100$30,807.93
+1.00%
2m
Russell 2000$281.52
+0.90%
2m
Russell 1000$420.21
+0.78%
2m
S&P 400$3,668.01
+0.96%
2m
S&P 600$1,685.75
+1.21%
2m

ZIM ISS (ZIM)

NYSE

$29.66+$0.03 (+0.10%)

Price as of Oct 02, 2026 7:59 PM EDT

$3.4B
Market Cap
123.60%
1-Year Change
Marine Shipping
Industry

1 Month
+5.75%

Low Price$27.59

High Price$30.51
3 Months
+15.88%

Low Price$23.71

High Price$30.51
1 Year
+123.60%

Low Price$11.85

High Price$30.51

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
10/02/2026	29.66	30.03	29.51	29.63	-0.40%	1,214,370
10/01/2026	29.10	29.87	29.00	29.75	+1.47%	1,505,823
09/30/2026	29.13	29.79	29.13	29.32	+1.98%	1,699,466
09/29/2026	28.63	28.95	27.00	28.75	+1.27%	3,041,123
09/28/2026	30.00	30.16	27.54	28.39	-2.74%	4,963,554
09/25/2026	29.24	29.36	29.00	29.19	-0.65%	980,847
09/24/2026	30.42	30.55	29.33	29.38	-2.36%	1,820,046
09/23/2026	30.58	30.71	30.01	30.09	-1.38%	1,259,086
09/22/2026	30.37	30.96	29.96	30.51	+0.16%	1,750,264
09/21/2026	30.09	30.50	29.87	30.46	+1.20%	835,615
09/18/2026	30.36	30.36	29.85	30.10	-0.86%	1,873,075
09/17/2026	29.65	30.38	29.31	30.36	+3.51%	1,484,516
09/16/2026	29.57	29.57	29.20	29.33	-0.81%	741,906
09/15/2026	29.53	29.67	29.30	29.57	-0.50%	726,233
09/14/2026	29.85	29.99	29.42	29.72	+0.51%	969,311
09/11/2026	29.60	29.75	29.39	29.57	+0.34%	680,623
09/10/2026	29.64	29.65	28.85	29.47	+0.31%	1,249,768
09/09/2026	29.79	30.13	29.10	29.38	-2.33%	1,964,486
09/08/2026	30.19	30.40	29.41	30.08	+5.25%	4,415,559
09/04/2026	27.81	28.72	27.63	28.58	+3.59%	1,506,794
09/03/2026	28.03	28.04	27.57	27.59	-1.53%	694,900
09/02/2026	27.13	28.11	27.02	28.02	+3.74%	1,332,087
09/01/2026	27.36	27.57	26.85	27.01	-1.42%	923,135
08/31/2026	27.51	27.67	27.27	27.40	-0.15%	646,049
08/28/2026	28.15	28.15	27.28	27.44	-1.72%	872,943
08/27/2026	27.83	28.13	27.66	27.92	+1.01%	852,641
08/26/2026	27.92	27.94	27.45	27.64	-1.57%	1,042,118
08/25/2026	28.46	28.50	27.89	28.08	-1.06%	1,357,955
08/24/2026	28.44	29.04	28.22	28.38	+0.46%	1,704,826
08/21/2026	27.50	28.52	27.37	28.25	+4.01%	2,388,513
08/20/2026	27.45	27.45	26.90	27.16	-0.91%	1,967,162
08/19/2026	26.80	27.51	26.51	27.41	-3.79%	5,277,486
08/19/2026	$0.64 Earnings
08/18/2026	29.13	29.56	28.21	28.49	-1.11%	3,455,291
08/17/2026	28.83	29.36	28.64	28.81	+2.38%	3,485,033
08/14/2026	27.25	28.29	27.13	28.14	+4.92%	3,933,593
08/13/2026	26.42	27.25	26.34	26.82	+6.13%	4,016,518
08/12/2026	24.65	25.35	24.60	25.27	+3.02%	996,282
08/11/2026	25.03	25.19	24.50	24.53	-2.70%	1,527,579
08/10/2026	26.16	26.22	25.07	25.21	-6.28%	2,574,483
08/07/2026	26.41	26.95	26.12	26.90	+1.97%	758,638
08/06/2026	26.91	27.10	26.27	26.38	-0.75%	1,280,548
08/05/2026	27.77	27.87	26.53	26.58	-2.60%	2,362,274
08/04/2026	26.35	27.40	25.94	27.29	+4.68%	3,410,308
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