ZIM Integrated Shipping Services Ltd. (ZIM)
NYSE: ZIM · Real-Time Price · USD
16.53
+0.86 (5.49%)
At close: Jun 27, 2025, 4:00 PM
16.45
-0.08 (-0.48%)
After-hours: Jun 27, 2025, 7:50 PM EDT
ZIM Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jun 27, 2025 | 16.25 | 16.89 | 16.14 | 16.53 | 16.53 | 5.49% | 7,624,413 |
Jun 26, 2025 | 15.41 | 15.74 | 15.12 | 15.67 | 15.67 | 2.02% | 5,811,985 |
Jun 25, 2025 | 15.71 | 16.00 | 15.33 | 15.36 | 15.36 | -1.60% | 5,556,238 |
Jun 24, 2025 | 16.14 | 16.27 | 15.57 | 15.61 | 15.61 | -4.82% | 7,766,027 |
Jun 23, 2025 | 16.52 | 16.62 | 16.16 | 16.40 | 16.40 | -0.79% | 6,796,128 |
Jun 20, 2025 | 17.66 | 17.70 | 16.41 | 16.53 | 16.53 | -6.72% | 10,443,880 |
Jun 18, 2025 | 17.31 | 18.03 | 17.22 | 17.72 | 17.72 | 1.84% | 5,212,972 |
Jun 17, 2025 | 18.05 | 18.21 | 17.29 | 17.40 | 17.40 | -3.44% | 7,304,068 |
Jun 16, 2025 | 18.23 | 19.09 | 17.82 | 18.02 | 18.02 | 2.91% | 13,262,717 |
Jun 13, 2025 | 17.06 | 17.60 | 16.64 | 17.51 | 17.51 | 5.67% | 10,391,420 |
Jun 12, 2025 | 16.54 | 16.64 | 16.25 | 16.57 | 16.57 | -1.37% | 5,642,339 |
Jun 11, 2025 | 17.21 | 17.31 | 16.46 | 16.80 | 16.80 | -1.35% | 7,234,779 |
Jun 10, 2025 | 17.37 | 17.52 | 16.82 | 17.03 | 17.03 | -2.01% | 5,191,914 |
Jun 9, 2025 | 17.60 | 17.65 | 17.27 | 17.38 | 17.38 | -1.03% | 3,982,323 |
Jun 6, 2025 | 17.51 | 17.70 | 17.21 | 17.56 | 17.56 | 2.33% | 4,197,713 |
Jun 5, 2025 | 16.75 | 17.16 | 16.30 | 17.16 | 17.16 | 3.75% | 6,822,760 |
Jun 4, 2025 | 16.85 | 17.22 | 16.52 | 16.54 | 16.54 | -1.31% | 4,905,422 |
Jun 3, 2025 | 16.85 | 16.87 | 16.42 | 16.76 | 16.76 | -1.00% | 6,896,385 |
Jun 2, 2025 | 17.10 | 17.49 | 16.93 | 16.93 | 16.93 | -2.98% | 5,403,882 |
May 30, 2025 | 17.47 | 17.58 | 16.88 | 17.45 | 16.72 | 1.28% | 8,678,461 |
May 29, 2025 | 17.41 | 17.57 | 16.88 | 17.23 | 16.51 | 1.00% | 4,901,836 |
May 28, 2025 | 17.34 | 17.41 | 17.02 | 17.06 | 16.35 | -2.68% | 5,176,850 |
May 27, 2025 | 18.00 | 18.00 | 17.46 | 17.53 | 16.80 | -2.88% | 7,370,818 |
May 23, 2025 | 17.71 | 18.41 | 17.65 | 18.05 | 17.29 | -1.31% | 5,889,327 |
May 22, 2025 | 18.00 | 18.56 | 17.96 | 18.29 | 17.52 | 1.05% | 4,344,562 |
May 21, 2025 | 18.40 | 19.04 | 17.91 | 18.10 | 17.34 | -3.98% | 6,921,572 |
May 20, 2025 | 19.10 | 19.21 | 18.41 | 18.85 | 18.06 | -2.68% | 8,963,805 |
May 19, 2025 | 18.75 | 20.80 | 18.51 | 19.37 | 18.56 | 5.67% | 21,786,506 |
May 16, 2025 | 18.26 | 18.69 | 18.22 | 18.33 | 17.56 | 1.66% | 8,666,716 |
May 15, 2025 | 18.08 | 18.34 | 17.91 | 18.03 | 17.28 | -1.37% | 4,229,226 |
May 14, 2025 | 18.24 | 18.91 | 17.82 | 18.28 | 17.51 | 6.84% | 11,553,669 |
May 13, 2025 | 16.55 | 17.28 | 16.35 | 17.11 | 16.39 | 5.23% | 8,473,161 |
May 12, 2025 | 16.70 | 17.52 | 16.01 | 16.26 | 15.58 | 13.95% | 15,962,887 |
May 9, 2025 | 14.31 | 14.40 | 14.15 | 14.27 | 13.67 | 0.14% | 2,459,956 |
May 8, 2025 | 13.95 | 14.41 | 13.71 | 14.25 | 13.65 | 4.78% | 4,175,968 |
May 7, 2025 | 13.59 | 13.90 | 13.35 | 13.60 | 13.03 | 1.04% | 4,089,189 |
May 6, 2025 | 14.93 | 14.94 | 13.41 | 13.46 | 12.90 | -10.39% | 9,784,557 |
May 5, 2025 | 15.45 | 15.67 | 14.93 | 15.02 | 14.39 | -2.53% | 3,685,001 |
May 2, 2025 | 15.29 | 15.66 | 15.01 | 15.41 | 14.77 | 2.53% | 3,644,230 |
May 1, 2025 | 15.35 | 15.48 | 14.88 | 15.03 | 14.40 | -2.08% | 3,803,452 |
Apr 30, 2025 | 14.39 | 15.40 | 14.24 | 15.35 | 14.71 | 4.28% | 5,023,478 |
Apr 29, 2025 | 14.37 | 14.84 | 14.34 | 14.72 | 14.10 | 1.73% | 2,811,664 |
Apr 28, 2025 | 14.36 | 14.59 | 14.16 | 14.47 | 13.86 | 0.91% | 3,389,241 |
Apr 25, 2025 | 14.00 | 14.75 | 13.86 | 14.34 | 13.74 | 1.70% | 4,096,991 |
Apr 24, 2025 | 13.80 | 14.18 | 13.61 | 14.10 | 13.51 | 2.40% | 3,921,235 |
Apr 23, 2025 | 13.86 | 14.23 | 13.50 | 13.77 | 13.19 | 5.76% | 5,443,576 |
Apr 22, 2025 | 13.14 | 13.24 | 12.66 | 13.02 | 12.48 | 0.54% | 4,263,944 |
Apr 21, 2025 | 13.57 | 13.59 | 12.79 | 12.95 | 12.41 | -6.09% | 4,055,750 |
Apr 17, 2025 | 13.70 | 13.80 | 13.46 | 13.79 | 13.21 | 2.30% | 3,060,191 |
Apr 16, 2025 | 13.65 | 13.76 | 13.28 | 13.48 | 12.92 | -2.60% | 3,269,960 |