Skip to main content
ZIM Integrated Shipping Services Ltd. (ZIM)
NYSE: ZIM · Real-Time Price · USD
17.56
+0.40 (2.33%)
At close: Jun 6, 2025, 4:00 PM
17.69
+0.13 (0.74%)
After-hours: Jun 6, 2025, 6:59 PM EDT

ZIM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 6, 202517.5117.7017.2117.5617.562.33%4,154,043
Jun 5, 202516.7517.1616.3017.1617.163.75%6,822,760
Jun 4, 202516.8517.2216.5216.5416.54-1.31%4,905,422
Jun 3, 202516.8516.8716.4216.7616.76-1.00%6,896,385
Jun 2, 202517.1017.4916.9316.9316.93-2.98%5,403,882
May 30, 202517.4717.5816.8817.4516.721.28%8,678,461
May 29, 202517.4117.5716.8817.2316.511.00%4,901,836
May 28, 202517.3417.4117.0217.0616.35-2.68%5,176,850
May 27, 202518.0018.0017.4617.5316.80-2.88%7,370,818
May 23, 202517.7118.4117.6518.0517.29-1.31%5,889,327
May 22, 202518.0018.5617.9618.2917.521.05%4,344,562
May 21, 202518.4019.0417.9118.1017.34-3.98%6,921,572
May 20, 202519.1019.2118.4118.8518.06-2.68%8,963,805
May 19, 202518.7520.8018.5119.3718.565.67%21,786,506
May 16, 202518.2618.6918.2218.3317.561.66%8,666,716
May 15, 202518.0818.3417.9118.0317.28-1.37%4,229,226
May 14, 202518.2418.9117.8218.2817.516.84%11,553,669
May 13, 202516.5517.2816.3517.1116.395.23%8,473,161
May 12, 202516.7017.5216.0116.2615.5813.95%15,962,887
May 9, 202514.3114.4014.1514.2713.670.14%2,459,956
May 8, 202513.9514.4113.7114.2513.654.78%4,175,968
May 7, 202513.5913.9013.3513.6013.031.04%4,089,189
May 6, 202514.9314.9413.4113.4612.90-10.39%9,784,557
May 5, 202515.4515.6714.9315.0214.39-2.53%3,685,001
May 2, 202515.2915.6615.0115.4114.772.53%3,644,230
May 1, 202515.3515.4814.8815.0314.40-2.08%3,803,452
Apr 30, 202514.3915.4014.2415.3514.714.28%5,023,478
Apr 29, 202514.3714.8414.3414.7214.101.73%2,811,664
Apr 28, 202514.3614.5914.1614.4713.860.91%3,389,241
Apr 25, 202514.0014.7513.8614.3413.741.70%4,096,991
Apr 24, 202513.8014.1813.6114.1013.512.40%3,921,235
Apr 23, 202513.8614.2313.5013.7713.195.76%5,443,576
Apr 22, 202513.1413.2412.6613.0212.480.54%4,263,944
Apr 21, 202513.5713.5912.7912.9512.41-6.09%4,055,750
Apr 17, 202513.7013.8013.4613.7913.212.30%3,060,191
Apr 16, 202513.6513.7613.2813.4812.92-2.60%3,269,960
Apr 15, 202514.3014.4813.4313.8413.26-2.67%6,021,245
Apr 14, 202514.2514.5013.8514.2213.623.12%6,275,903
Apr 11, 202512.9313.8812.8113.7913.219.44%6,594,011
Apr 10, 202513.0413.0512.2512.6012.07-6.32%6,775,206
Apr 9, 202511.3013.6011.0413.4512.8914.86%13,277,882
Apr 8, 202513.3413.4811.5011.7111.22-8.59%9,126,112
Apr 7, 202512.0013.7411.7512.8112.272.32%11,745,090
Apr 4, 202512.2012.8812.0312.5212.00-7.19%10,496,375
Apr 3, 202514.5514.6013.3313.4912.93-16.37%11,602,824
Apr 2, 202515.3616.1515.1316.1315.454.33%5,854,920
Apr 1, 202514.8215.6414.7815.4614.815.96%5,996,770
Mar 31, 202515.1215.1614.4614.5913.98-5.75%7,118,649
Mar 28, 202515.7716.1615.3415.4814.830.58%6,008,401
Mar 27, 202515.2715.6715.1715.3914.75-0.52%5,257,234