NYSE · ZIM · stock
ZIM Integrated Shipping Services Ltd. (ZIM) stock price history
Every NYSE trading session of ZIM Integrated Shipping Services Ltd. from Jan 28, 2021 to Nov 12, 2026: 1,455 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
ZIM adjusted close, 2021 to 2026
- $30.90
- All time high, 2026
- $30.98
- 52 week high, $14.80 low
- 1,455
- Daily sessions since 2021
Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 2021 to 2026 series and minute bars.
ZIM key facts
- ZIM Integrated Shipping Services Ltd. (ZIM) closed at $29.24 on Nov 12, 2026 on NYSE.
- ZIM's all time high close is $30.90, set on Oct 12, 2026; its all time low close is $2.81 on Jan 28, 2021.
- ZIM's 52 week range is $14.80 to $30.98.
- ZIM returned +92.5% over the year to Nov 12, 2026 and +128.6% over five years.
- Since Jan 28, 2021 ZIM returned +941%, +49.9% a year compounded.
- ZIM's deepest drawdown was -84.7% from Mar 22, 2022 to Nov 28, 2023.
- DataCedar holds 1,455 daily sessions of ZIM history from Jan 28, 2021 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
ZIM price chart, 2021 to 2026
ZIM returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -5.4% |
| 3 months | +15.7% |
| 6 months | +13.6% |
| Year to date | +43.9% |
| 1 year | +92.5% |
| 3 years | +561.5% |
| 5 years | +128.6% |
| 10 years | n/a |
| Since Jan 28, 2021 | +941.4% |
| Compound annual growth, 5.8 years | +49.9% |
ZIM records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $30.90 on Oct 12, 2026
- All time low close
- $2.81 on Jan 28, 2021
- 52 week high
- $30.98 on Oct 12, 2026
- 52 week low
- $14.80 on Nov 14, 2025
- Deepest drawdown
- -84.7% from Mar 22, 2022 to Nov 28, 2023, recovered Feb 17, 2026
- Best single session
- +25.5% on Feb 17, 2026
- Worst single session
- -18.7% on Jun 6, 2024
- Volatility, 1 year annualised
- 47.5%
- Sessions closing higher, 1 year
- 49%
- Growth of 1 since 2021
- 10.4×
- Best calendar year
- 2024, +177%
- Worst calendar year
- 2022, -53%
ZIM price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2021 starts on Jan 28, 2021; 2026 runs to Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $20.96 | $30.98 | $19.41 | $29.24 | +42.4% | 445.6M | 218 |
| 2025 | $16.71 | $21.42 | $10.22 | $20.54 | +25.6% | 1.4B | 249 |
| 2024 | $6.22 | $19.16 | $5.43 | $16.35 | +176.9% | 1.6B | 252 |
| 2023 | $7.56 | $13.09 | $3.82 | $5.90 | -21.1% | 976.6M | 250 |
| 2022 | $15.85 | $26.29 | $7.06 | $7.48 | -52.7% | 1.2B | 251 |
| 2021 | $2.81 | $15.89 | $2.77 | $15.81 | n/a | 511.5M | 235 |
ZIM monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | $29.24 | +3.0% |
| October 2026 | $28.38 | -3.2% |
| September 2026 | $29.32 | +7.0% |
| August 2026 | $27.40 | +8.8% |
| July 2026 | $25.19 | -3.1% |
| June 2026 | $26.00 | +10.7% |
| May 2026 | $23.49 | -11.2% |
| April 2026 | $26.44 | +0.3% |
| March 2026 | $26.35 | -5.5% |
| February 2026 | $27.89 | +30.9% |
| January 2026 | $21.31 | +3.8% |
| December 2025 | $20.54 | +4.0% |
About the ZIM data
Daily bars. 1,455 sessions from Jan 28, 2021 to Nov 12, 2026, one row per NYSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Oct 23, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 28, 2021, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/nyse%3AZIM/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE
Common questions
ZIM share price history
