ZIM Integrated Shipping Services Ltd.
ZIMNYSEIndustrials● Active
$25.31
+$0.07(+0.27%)
Market Cap$3.1B
P/E Ratio—
52W High$29.97
52W Low$12.33
ZIM Integrated Shipping Services Ltd.（ZIM）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
zim · 日线历史（复权）· FMP · 截至 2026年6月5日
5-Year High5Y
$91.23
Mar 17, 2022
-72.3% from here
5-Year Low5Y
$6.39
Nov 28, 2023
+295.9% from low
IPO Priceadj.
$11.50
Jan 28, 2021
+120.0% since IPO
1 Year Ago
$17.38
Jun 9, 2025
+45.6% in 1Y
5 Years Ago
$43.37
Jun 8, 2021
-41.7% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · ZIM
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | $25.44 | $26.16 | $24.89 | $25.24 | $25.24 | 1.2M | -0.79% |
| Jun 4, 2026 | $24.50 | $25.59 | $24.49 | $25.45 | $25.45 | 1.1M | +3.88% |
| Jun 3, 2026 | $25.10 | $25.27 | $24.42 | $24.50 | $24.50 | 740K | -2.39% |
| Jun 2, 2026 | $25.00 | $25.28 | $24.82 | $25.21 | $25.21 | 1.4M | +0.84% |
| Jun 1, 2026 | $23.49 | $24.84 | $23.46 | $24.72 | $24.72 | 1.6M | +5.24% |
| May 29, 2026 | $24.10 | $24.12 | $22.93 | $23.49 | $23.49 | 2.7M | -2.53% |
| May 28, 2026 | $25.00 | $25.01 | $24.11 | $24.19 | $24.19 | 1.4M | -3.24% |
| May 27, 2026 | $25.21 | $25.23 | $25.04 | $25.14 | $25.14 | 726K | -0.28% |
| May 26, 2026 | $25.26 | $25.36 | $25.12 | $25.25 | $25.25 | 793K | -0.04% |
| May 22, 2026 | $25.12 | $25.24 | $25.05 | $25.24 | $25.24 | 661K | +0.48% |
| May 21, 2026 | $25.10 | $25.32 | $25.08 | $25.14 | $25.14 | 666K | +0.16% |
| May 20, 2026 | $25.11 | $25.40 | $24.75 | $25.16 | $25.16 | 1.3M | +0.20% |
| May 19, 2026 | $25.74 | $25.75 | $25.50 | $25.55 | $25.55 | 780K | -0.74% |
| May 18, 2026 | $25.88 | $25.97 | $25.57 | $25.64 | $25.64 | 908K | -0.93% |
| May 15, 2026 | $25.67 | $25.81 | $25.44 | $25.57 | $25.57 | 646K | -0.39% |
| May 14, 2026 | $25.83 | $25.98 | $25.58 | $25.68 | $25.68 | 851K | -0.58% |
| May 13, 2026 | $25.85 | $26.05 | $25.70 | $25.75 | $25.75 | 1.1M | -0.39% |
| May 12, 2026 | $25.66 | $26.02 | $25.60 | $25.75 | $25.75 | 1.7M | +0.35% |
| May 11, 2026 | $26.61 | $26.84 | $26.41 | $26.47 | $26.47 | 786K | -0.53% |
| May 8, 2026 | $26.31 | $26.83 | $26.31 | $26.61 | $26.61 | 860K | +1.14% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · ZIM
Jan 1 → Dec 31 · 6 years2026+16.5%$21.67 → $25.24
+16.5%
2025-3.2%$21.94 → $21.23
-3.2%
2024+106.4%$10.40 → $21.47
+106.4%
2023-43.2%$17.37 → $9.87
-43.2%
2022-70.9%$59.00 → $17.19
-70.9%
2021+35.1%$43.57 → $58.86
+35.1%
Best Year2024 · +106.4%
Worst Year2022 · -70.9%
Positive Years3 / 6
Avg Annual Return+6.8%
6Y Total Return-42.1%
6Y CAGR~-8.7% / yr
Similar Companies in Industrials
View sector
Caterpillar Inc.
CAT
$908.65+0.00%
Mkt Cap $418.6B
GE Aerospace
GE
$323.31+0.00%
Mkt Cap $337.8B
RTX Corporation
RTX
$178.77+0.00%
Mkt Cap $240.7B
The Boeing Company
BA
$216.09+0.00%
Mkt Cap $170.3B
Union Pacific Corporation
UNP
$270.10+0.00%
Mkt Cap $160.4B
Eaton Corporation plc
ETN
$405.30+0.00%
Mkt Cap $157.4B
Deere & Company
DE
$579.84+0.00%
Mkt Cap $156.5B
Honeywell International Inc.
HON
$212.91+0.00%
Mkt Cap $134.9B
Lockheed Martin Corporation
LMT
$518.70+0.00%
Mkt Cap $119.6B
Vertiv Holdings Co
VRT
$307.48+0.00%
Mkt Cap $118.1BWhat If You Invested in ZIM?
If you invested $1,000 in ZIM at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$2,200
Total Return+120.0%
CAGR~+17.1% / yr
Profit+$1,200
Based on Jan 28, 2021 · $11.50Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
ZIM Integrated Shipping Services Ltd.（ZIM）所属板块为 Industrials，主要交易场所为 NYSE。本页行情快照中的最近价为 $25.30。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
ZIM 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
ZIM 历史股价FMP 日线复权 OHLCV