ZIM (ZIM) Historical Prices

4,883 Followers

Time Period

Events

ZIM historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Nov 12, 2026	29.05	29.56	28.87	29.24	29.24	+0.79%	1,601,169	1.08
Nov 11, 2026	28.48	29.15	28.40	29.01	29.01	+3.24%	1,149,908	0.75
Nov 10, 2026	28.14	28.25	27.95	28.10	28.10	+0.54%	1,018,851	0.65
Nov 09, 2026	28.40	28.85	28.05	28.51	28.51	+2.00%	1,107,023	0.70
Nov 06, 2026	27.50	28.38	27.50	27.95	27.95	+1.90%	1,080,190	0.68
Nov 05, 2026	28.30	28.36	27.27	27.43	27.43	-3.45%	1,461,406	0.91
Nov 04, 2026	29.31	29.31	27.65	28.41	28.41	-3.04%	2,468,965	1.57
Nov 03, 2026	28.45	29.38	28.33	29.30	29.30	+3.35%	1,373,719	0.87
Nov 02, 2026	28.34	29.14	28.27	28.35	28.35	-0.11%	1,544,085	0.98
Oct 30, 2026	28.99	29.10	27.84	28.38	28.38	-2.94%	2,134,224	1.33
Oct 29, 2026	29.20	29.29	29.06	29.24	29.24	-1.42%	746,951	0.46
Oct 28, 2026	29.65	29.85	29.60	29.66	29.66	-0.24%	542,293	0.34
Oct 27, 2026	29.50	29.84	29.43	29.73	29.73	+0.64%	345,654	0.21
Oct 26, 2026	29.46	29.77	29.34	29.54	29.54	+0.65%	730,837	0.45
Oct 23, 2026	29.04	29.35	28.91	29.35	29.35	+0.93%	465,483	0.29
Oct 22, 2026	28.80	29.16	28.80	29.08	29.08	-0.24%	813,403	0.50
Oct 21, 2026	29.10	29.39	28.96	29.15	29.15	+0.03%	446,099	0.27
Oct 20, 2026	28.77	29.17	28.70	29.14	29.14	+0.55%	903,239	0.55
Oct 19, 2026	29.40	29.44	28.73	28.98	28.98	-0.79%	1,332,262	0.82
Oct 16, 2026	29.75	29.81	29.11	29.21	29.21	-1.12%	1,005,611	0.62
Oct 15, 2026	29.07	29.61	29.01	29.54	29.54	-1.01%	1,177,535	0.73
Oct 14, 2026	30.37	30.45	29.51	29.84	29.84	-1.94%	1,142,654	0.72
Oct 13, 2026	30.94	30.98	30.40	30.43	30.43	-1.52%	1,172,955	0.74
Oct 12, 2026	30.05	30.98	29.93	30.90	30.90	+3.03%	1,837,584	1.16
Oct 09, 2026	30.25	30.35	29.91	29.99	29.99	-0.89%	822,623	0.52
Oct 08, 2026	30.02	30.34	29.97	30.26	30.26	+0.90%	1,070,201	0.67
Oct 07, 2026	30.03	30.30	29.66	29.99	29.99	+2.71%	1,801,621	1.15
Oct 06, 2026	29.02	29.38	28.90	29.20	29.20	+0.93%	1,547,573	0.99
Oct 05, 2026	29.50	29.59	28.89	28.93	28.93	-2.36%	1,636,633	1.06
Oct 02, 2026	29.66	30.03	29.51	29.63	29.63	-0.40%	1,214,427	0.78
Oct 01, 2026	29.10	29.87	29.00	29.75	29.75	+1.47%	1,492,455	0.93
Sep 30, 2026	29.13	29.79	29.13	29.32	29.32	+1.98%	1,699,466	1.08
Sep 29, 2026	28.63	28.95	27.00	28.75	28.75	+1.27%	3,041,246	1.97
Sep 28, 2026	30.00	30.16	27.54	28.39	28.39	-2.74%	4,963,556	3.36
Sep 25, 2026	29.24	29.36	29.00	29.19	29.19	-0.65%	980,846	0.66
Sep 24, 2026	30.42	30.55	29.33	29.38	29.38	-2.36%	1,820,075	1.24
Sep 23, 2026	30.58	30.71	30.01	30.09	30.09	-1.38%	1,259,086	0.86
Sep 22, 2026	30.37	30.96	29.96	30.51	30.51	+0.16%	1,746,365	1.21
Sep 21, 2026	30.09	30.50	29.87	30.46	30.46	+1.20%	835,614	0.58
Sep 18, 2026	30.36	30.36	29.85	30.10	30.10	-0.86%	1,873,075	1.31
Sep 17, 2026	29.65	30.38	29.31	30.36	30.36	+3.51%	1,483,147	1.03
Sep 16, 2026	29.57	29.57	29.20	29.33	29.33	-0.81%	741,905	0.52
Sep 15, 2026	29.53	29.67	29.30	29.57	29.57	-0.50%	726,232	0.50
Sep 14, 2026	29.85	29.99	29.42	29.72	29.72	+0.51%	969,309	0.67
Sep 11, 2026	29.60	29.75	29.39	29.57	29.57	+0.34%	680,621	0.47
Sep 10, 2026	29.64	29.65	28.85	29.47	29.47	+0.31%	1,249,767	0.86
Sep 09, 2026	29.79	30.13	29.10	29.38	29.38	-2.33%	1,964,485	1.36
Sep 08, 2026	30.19	30.40	29.41	30.08	30.08	+5.25%	4,419,411	3.19
Sep 07, 2026	27.81	28.72	27.63	28.58	28.58	0.00%	0	0.00
Sep 04, 2026	27.81	28.72	27.63	28.58	28.58	+3.59%	1,506,793	1.09

ZIM historical prices

Become an Expert with TipRanks Premium