Skip to main content
ZIM Integrated Shipping Services Ltd. (ZIM)
NYSE: ZIM · Real-Time Price · USD
27.01
+0.23 (0.86%)
At close: Nov 20, 2024, 4:00 PM
27.19
+0.18 (0.67%)
Pre-market: Nov 21, 2024, 5:47 AM EST

ZIM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202429.6730.1526.9227.0127.010.86%23,753,632
Nov 19, 202425.9227.1725.6626.7826.780.64%6,109,794
Nov 18, 202426.8027.2026.3026.6126.611.95%4,013,065
Nov 15, 202425.4526.2425.1126.1026.102.96%3,529,549
Nov 14, 202425.7927.4825.3225.3525.351.36%8,418,670
Nov 13, 202424.7025.3524.4525.0125.013.48%5,139,673
Nov 12, 202423.7024.2023.5224.1724.171.51%4,068,241
Nov 11, 202424.8024.9023.5823.8123.81-3.88%4,207,190
Nov 8, 202425.2725.3924.6324.7724.77-2.13%4,639,881
Nov 7, 202424.9125.4924.8325.3125.315.24%5,262,181
Nov 6, 202422.6724.0722.4224.0524.05-3.06%6,792,637
Nov 5, 202424.6825.2424.3924.8124.813.20%3,480,464
Nov 4, 202424.1424.9524.0324.0424.04-1.07%4,069,892
Nov 1, 202424.5525.2424.1724.3024.302.14%6,263,036
Oct 31, 202422.5023.9022.4823.7923.799.63%5,414,646
Oct 30, 202421.7622.2421.4721.7021.70-1.85%2,948,056
Oct 29, 202422.4522.6422.1022.1122.11-2.77%4,344,151
Oct 28, 202422.7523.1221.9822.7422.74-0.26%2,718,119
Oct 25, 202422.7923.2022.4522.8022.800.62%2,289,720
Oct 24, 202423.3223.5722.1922.6622.660.85%3,923,816
Oct 23, 202423.9023.9422.3522.4722.47-7.68%5,153,379
Oct 22, 202424.3824.9924.2324.3424.34-1.46%4,254,058
Oct 21, 202423.7225.0423.4524.7024.708.00%9,888,194
Oct 18, 202421.7323.3221.5722.8722.879.01%9,326,756
Oct 17, 202420.9921.1920.7020.9820.98-0.90%3,012,364
Oct 16, 202421.1821.4321.0021.1721.172.17%3,599,758
Oct 15, 202420.8521.1120.5220.7220.72-2.17%3,905,179
Oct 14, 202420.1021.4520.0421.1821.186.97%7,493,537
Oct 11, 202418.7419.8018.7319.8019.806.39%4,562,802
Oct 10, 202419.0819.1318.5718.6118.61-3,109,208
Oct 9, 202419.3319.3318.6118.6118.61-4.27%4,312,160
Oct 8, 202418.7819.7918.7819.4419.443.51%5,669,171
Oct 7, 202419.2619.3818.5218.7818.78-0.90%6,903,486
Oct 4, 202419.3019.4218.2018.9518.95-12.55%21,485,988
Oct 3, 202423.6523.7221.5821.6721.67-7.43%7,794,363
Oct 2, 202423.9824.4823.3223.4123.41-3.74%4,762,519
Oct 1, 202424.0824.5523.4024.3224.32-5.22%8,344,498
Sep 30, 202425.6026.2025.1525.6625.665.86%8,755,382
Sep 27, 202423.6825.1323.6024.2424.243.06%7,431,158
Sep 26, 202423.2623.8322.1223.5223.52-0.04%5,383,685
Sep 25, 202423.4023.8823.2123.5323.53-0.55%3,974,181
Sep 24, 202422.6623.8822.6223.6623.665.96%11,155,798
Sep 23, 202420.7222.3320.5022.3322.3311.32%10,712,463
Sep 20, 202419.9120.3319.8420.0620.06-1.71%4,124,218
Sep 19, 202419.6820.4619.5320.4120.416.75%4,670,306
Sep 18, 202419.4919.6318.8719.1219.12-2.94%3,994,577
Sep 17, 202418.8619.7518.4219.7019.706.31%4,758,071
Sep 16, 202418.4718.7218.2118.5318.531.26%2,905,819
Sep 13, 202418.6918.7018.0618.3018.30-1.77%3,011,994
Sep 12, 202418.7019.0818.4018.6318.631.14%4,318,784
Sep 11, 202416.8418.4816.8318.4218.4212.32%7,708,455
Sep 10, 202416.4016.4815.9016.4016.400.55%3,803,064
Sep 9, 202416.1816.6216.0916.3116.310.80%3,308,968
Sep 6, 202416.6216.7016.1016.1816.18-3.00%4,297,327
Sep 5, 202417.3217.3516.5316.6816.68-3.70%6,710,056
Sep 4, 202417.4018.0317.1417.3217.32-0.29%4,072,973
Sep 3, 202417.8317.9017.1317.3717.37-4.93%5,304,050
Aug 30, 202418.3718.4017.8518.2718.27-1.77%5,360,584
Aug 29, 202418.8319.1218.3318.6018.60-3.18%6,282,505
Aug 28, 202419.7219.8218.7219.2118.30-3.85%8,647,442
Aug 27, 202420.0020.1719.6919.9819.030.65%3,837,739
Aug 26, 202420.2920.6319.7119.8518.91-1.59%6,237,297
Aug 23, 202420.7421.4520.0120.1719.21-4.99%6,436,300
Aug 22, 202421.9022.5420.9321.2320.22-2.61%5,590,131
Aug 21, 202422.7922.9921.1621.8020.76-3.28%8,120,440
Aug 20, 202422.0223.3621.8622.5421.471.30%7,967,083
Aug 19, 202422.0423.7621.3222.2521.1916.74%27,212,046
Aug 16, 202418.9319.2918.8319.0618.150.63%4,284,511
Aug 15, 202419.2119.2618.8718.9418.04-0.63%2,596,487
Aug 14, 202419.5619.5718.7319.0618.15-1.19%2,978,659
Aug 13, 202418.6519.4018.4519.2918.373.60%2,203,251
Aug 12, 202418.7719.1518.4518.6217.731.64%2,552,232
Aug 9, 202418.8918.9018.1718.3217.45-2.66%2,505,261
Aug 8, 202418.4118.8418.0618.8217.921.73%2,322,304
Aug 7, 202419.2019.3218.2018.5017.62-1.18%2,734,442
Aug 6, 202418.5819.3018.2118.7217.830.59%2,928,906
Aug 5, 202417.2719.3017.1218.6117.72-2.00%3,530,361
Aug 2, 202418.9519.4518.5118.9918.09-1.71%4,438,369
Aug 1, 202419.7520.1718.8619.3218.40-1.88%3,508,935
Jul 31, 202419.7420.4019.3219.6918.753.63%5,376,789
Jul 30, 202418.5119.1118.2819.0018.101.12%3,403,363
Jul 29, 202418.3518.9418.0518.7917.9010.33%5,805,099
Jul 26, 202417.3417.3416.5317.0316.22-2.01%3,652,718
Jul 25, 202417.7517.8417.3417.3816.55-1.97%2,738,574
Jul 24, 202418.1318.4117.6017.7316.89-3.06%2,561,858
Jul 23, 202417.7018.5517.6118.2917.423.04%3,229,085
Jul 22, 202417.5018.0117.0317.7516.914.84%5,060,998
Jul 19, 202417.1117.1116.5216.9316.12-3.31%4,070,955
Jul 18, 202418.2518.5417.4317.5116.68-2.23%4,923,666
Jul 17, 202417.9918.3417.6817.9117.06-2.13%4,832,671
Jul 16, 202418.2918.4417.8818.3017.431.05%2,445,473
Jul 15, 202417.6618.2317.3218.1117.256.22%4,361,894
Jul 12, 202417.5017.5916.7417.0516.24-4.59%9,290,708
Jul 11, 202418.5018.6017.6517.8717.02-9.88%8,092,039
Jul 10, 202419.4020.2119.2519.8318.892.22%5,948,279
Jul 9, 202418.7519.5418.5019.4018.483.41%5,665,469
Jul 8, 202420.6120.6818.6518.7617.87-15.15%11,356,772
Jul 5, 202421.7422.3220.8722.1121.06-2.73%6,443,580
Jul 3, 202422.9723.3722.7222.7321.650.66%1,781,716
Jul 2, 202422.9923.7822.2522.5821.51-1.70%3,750,561