ZIM Integrated Shipping Services Ltd. (ZIM)
NYSE: ZIM · Real-Time Price · USD
20.91
+0.09 (0.43%)
At close: Feb 21, 2025, 4:00 PM
20.86
-0.05 (-0.24%)
After-hours: Feb 21, 2025, 7:53 PM EST
ZIM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 21.02 | 21.52 | 20.80 | 20.91 | 20.91 | 0.43% | 4,837,456 |
| Feb 20, 2025 | 20.48 | 20.87 | 19.86 | 20.82 | 20.82 | 1.61% | 4,350,643 |
| Feb 19, 2025 | 19.95 | 20.61 | 19.84 | 20.49 | 20.49 | 3.22% | 2,967,521 |
| Feb 18, 2025 | 20.24 | 20.70 | 19.58 | 19.85 | 19.85 | -1.39% | 4,965,824 |
| Feb 14, 2025 | 20.29 | 20.38 | 19.78 | 20.13 | 20.13 | 2.29% | 3,434,807 |
| Feb 13, 2025 | 19.71 | 19.93 | 19.13 | 19.68 | 19.68 | -0.66% | 4,383,723 |
| Feb 12, 2025 | 20.11 | 20.73 | 19.54 | 19.81 | 19.81 | -4.71% | 5,474,804 |
| Feb 11, 2025 | 20.24 | 21.48 | 19.94 | 20.79 | 20.79 | 7.33% | 10,288,236 |
| Feb 10, 2025 | 18.30 | 20.05 | 18.30 | 19.37 | 19.37 | 7.08% | 8,905,841 |
| Feb 7, 2025 | 18.00 | 18.19 | 17.85 | 18.09 | 18.09 | -0.11% | 3,401,007 |
| Feb 6, 2025 | 18.76 | 18.78 | 17.76 | 18.11 | 18.11 | 0.28% | 5,903,470 |
| Feb 5, 2025 | 17.32 | 18.30 | 17.31 | 18.06 | 18.06 | 2.79% | 3,766,712 |
| Feb 4, 2025 | 17.40 | 18.07 | 17.24 | 17.57 | 17.57 | 2.27% | 3,795,384 |
| Feb 3, 2025 | 16.96 | 17.43 | 16.65 | 17.18 | 17.18 | -3.48% | 4,294,989 |
| Jan 31, 2025 | 18.07 | 18.48 | 17.75 | 17.80 | 17.80 | -1.55% | 3,490,347 |
| Jan 30, 2025 | 17.97 | 18.14 | 17.47 | 18.08 | 18.08 | 1.01% | 3,133,812 |
| Jan 29, 2025 | 17.19 | 17.90 | 17.05 | 17.90 | 17.90 | 5.98% | 3,959,453 |
| Jan 28, 2025 | 17.72 | 17.78 | 16.89 | 16.89 | 16.89 | -4.68% | 4,968,328 |
| Jan 27, 2025 | 16.70 | 18.13 | 16.53 | 17.72 | 17.72 | 5.04% | 7,365,392 |
| Jan 24, 2025 | 17.16 | 17.33 | 16.78 | 16.87 | 16.87 | -1.11% | 4,192,746 |
| Jan 23, 2025 | 16.99 | 17.35 | 16.74 | 17.06 | 17.06 | 3.27% | 5,994,041 |
| Jan 22, 2025 | 16.31 | 16.78 | 16.18 | 16.52 | 16.52 | 1.72% | 4,332,315 |
| Jan 21, 2025 | 16.60 | 16.83 | 16.00 | 16.24 | 16.24 | -2.17% | 6,144,218 |
| Jan 17, 2025 | 15.99 | 16.68 | 15.70 | 16.60 | 16.60 | -0.12% | 6,381,043 |
| Jan 16, 2025 | 17.43 | 17.43 | 16.62 | 16.62 | 16.62 | -5.08% | 7,104,375 |
| Jan 15, 2025 | 18.24 | 18.29 | 17.31 | 17.51 | 17.51 | -3.10% | 9,599,703 |
| Jan 14, 2025 | 18.51 | 18.68 | 17.74 | 18.07 | 18.07 | -1.26% | 5,859,697 |
| Jan 13, 2025 | 18.82 | 18.82 | 17.84 | 18.30 | 18.30 | -4.14% | 7,914,995 |
| Jan 10, 2025 | 18.63 | 19.33 | 18.54 | 19.09 | 19.09 | -7.87% | 9,620,737 |
| Jan 8, 2025 | 21.12 | 21.12 | 20.45 | 20.72 | 20.72 | -3.67% | 3,823,964 |
| Jan 7, 2025 | 20.75 | 21.56 | 20.36 | 21.51 | 21.51 | 0.28% | 6,297,765 |
| Jan 6, 2025 | 22.94 | 23.00 | 21.36 | 21.45 | 21.45 | -4.62% | 5,051,969 |
| Jan 3, 2025 | 23.25 | 23.25 | 22.32 | 22.49 | 22.49 | -3.52% | 3,347,188 |
| Jan 2, 2025 | 21.94 | 23.61 | 21.82 | 23.31 | 23.31 | 8.57% | 6,385,663 |
| Dec 31, 2024 | 21.56 | 21.90 | 21.20 | 21.47 | 21.47 | 0.09% | 2,401,749 |
| Dec 30, 2024 | 21.56 | 21.63 | 20.96 | 21.45 | 21.45 | -2.05% | 2,675,895 |
| Dec 27, 2024 | 21.65 | 22.10 | 21.15 | 21.90 | 21.90 | 0.83% | 3,097,111 |
| Dec 26, 2024 | 21.79 | 21.79 | 21.25 | 21.72 | 21.72 | 1.02% | 3,479,831 |
| Dec 24, 2024 | 20.51 | 21.70 | 20.51 | 21.50 | 21.50 | 5.03% | 3,820,931 |
| Dec 23, 2024 | 18.49 | 20.52 | 18.35 | 20.47 | 20.47 | 11.92% | 7,167,217 |
| Dec 20, 2024 | 18.20 | 18.54 | 18.02 | 18.29 | 18.29 | -0.49% | 3,313,733 |
| Dec 19, 2024 | 18.40 | 18.57 | 18.03 | 18.38 | 18.38 | 0.99% | 3,608,862 |
| Dec 18, 2024 | 18.40 | 18.80 | 18.08 | 18.20 | 18.20 | -1.19% | 4,662,782 |
| Dec 17, 2024 | 19.29 | 19.30 | 18.16 | 18.42 | 18.42 | -5.59% | 6,379,915 |
| Dec 16, 2024 | 19.40 | 19.72 | 19.15 | 19.51 | 19.51 | -1.86% | 4,257,629 |
| Dec 13, 2024 | 20.20 | 20.38 | 19.51 | 19.88 | 19.88 | 0.40% | 3,876,744 |
| Dec 12, 2024 | 19.12 | 19.84 | 18.75 | 19.80 | 19.80 | 3.66% | 6,509,502 |
| Dec 11, 2024 | 20.23 | 20.23 | 18.73 | 19.10 | 19.10 | -6.10% | 10,631,681 |
| Dec 10, 2024 | 20.55 | 21.31 | 20.09 | 20.34 | 20.34 | -1.26% | 6,254,323 |
| Dec 9, 2024 | 20.90 | 20.90 | 19.70 | 20.60 | 20.60 | -1.72% | 8,258,330 |
| Dec 6, 2024 | 20.74 | 21.00 | 20.35 | 20.96 | 20.96 | 1.65% | 4,905,547 |
| Dec 5, 2024 | 19.93 | 21.05 | 19.89 | 20.62 | 20.62 | 5.47% | 6,221,683 |
| Dec 4, 2024 | 19.57 | 19.82 | 19.11 | 19.55 | 19.55 | - | 5,328,373 |
| Dec 3, 2024 | 19.91 | 20.58 | 19.41 | 19.55 | 19.55 | -1.31% | 5,988,954 |
| Dec 2, 2024 | 19.45 | 20.86 | 19.03 | 19.81 | 19.81 | -10.12% | 12,696,495 |
| Nov 29, 2024 | 22.85 | 22.97 | 21.72 | 22.04 | 18.61 | -0.27% | 8,382,718 |
| Nov 27, 2024 | 21.13 | 22.11 | 20.84 | 22.10 | 18.66 | 4.74% | 10,078,442 |
| Nov 26, 2024 | 22.10 | 22.74 | 21.01 | 21.10 | 17.82 | -5.08% | 10,209,308 |
| Nov 25, 2024 | 22.85 | 22.89 | 21.55 | 22.23 | 18.77 | -6.52% | 14,643,594 |
| Nov 22, 2024 | 24.59 | 25.00 | 23.75 | 23.78 | 20.08 | -1.86% | 8,407,359 |
| Nov 21, 2024 | 26.00 | 26.11 | 23.31 | 24.23 | 20.46 | -10.29% | 17,386,007 |
| Nov 20, 2024 | 29.67 | 30.15 | 26.92 | 27.01 | 22.81 | 0.86% | 25,396,764 |
| Nov 19, 2024 | 25.92 | 27.17 | 25.66 | 26.78 | 22.61 | 0.64% | 6,109,794 |
| Nov 18, 2024 | 26.80 | 27.20 | 26.30 | 26.61 | 22.47 | 1.95% | 4,013,065 |
| Nov 15, 2024 | 25.45 | 26.24 | 25.11 | 26.10 | 22.04 | 2.96% | 3,529,549 |
| Nov 14, 2024 | 25.79 | 27.48 | 25.32 | 25.35 | 21.41 | 1.36% | 8,418,670 |
| Nov 13, 2024 | 24.70 | 25.35 | 24.45 | 25.01 | 21.12 | 3.48% | 5,139,673 |
| Nov 12, 2024 | 23.70 | 24.20 | 23.52 | 24.17 | 20.41 | 1.51% | 4,068,241 |
| Nov 11, 2024 | 24.80 | 24.90 | 23.58 | 23.81 | 20.11 | -3.88% | 4,207,190 |
| Nov 8, 2024 | 25.27 | 25.39 | 24.63 | 24.77 | 20.92 | -2.13% | 4,639,881 |
| Nov 7, 2024 | 24.91 | 25.49 | 24.83 | 25.31 | 21.37 | 5.24% | 5,262,181 |
| Nov 6, 2024 | 22.67 | 24.07 | 22.42 | 24.05 | 20.31 | -3.06% | 6,792,637 |
| Nov 5, 2024 | 24.68 | 25.24 | 24.39 | 24.81 | 20.95 | 3.20% | 3,480,464 |
| Nov 4, 2024 | 24.14 | 24.95 | 24.03 | 24.04 | 20.30 | -1.07% | 4,069,892 |
| Nov 1, 2024 | 24.55 | 25.24 | 24.17 | 24.30 | 20.52 | 2.14% | 6,263,036 |
| Oct 31, 2024 | 22.50 | 23.90 | 22.48 | 23.79 | 20.09 | 9.63% | 5,414,646 |
| Oct 30, 2024 | 21.76 | 22.24 | 21.47 | 21.70 | 18.32 | -1.85% | 2,948,056 |
| Oct 29, 2024 | 22.45 | 22.64 | 22.10 | 22.11 | 18.67 | -2.77% | 4,344,151 |
| Oct 28, 2024 | 22.75 | 23.12 | 21.98 | 22.74 | 19.20 | -0.26% | 2,718,119 |
| Oct 25, 2024 | 22.79 | 23.20 | 22.45 | 22.80 | 19.25 | 0.62% | 2,289,720 |
| Oct 24, 2024 | 23.32 | 23.57 | 22.19 | 22.66 | 19.13 | 0.85% | 3,923,816 |
| Oct 23, 2024 | 23.90 | 23.94 | 22.35 | 22.47 | 18.97 | -7.68% | 5,153,379 |
| Oct 22, 2024 | 24.38 | 24.99 | 24.23 | 24.34 | 20.55 | -1.46% | 4,254,058 |
| Oct 21, 2024 | 23.72 | 25.04 | 23.45 | 24.70 | 20.86 | 8.00% | 9,888,194 |
| Oct 18, 2024 | 21.73 | 23.32 | 21.57 | 22.87 | 19.31 | 9.01% | 9,326,756 |
| Oct 17, 2024 | 20.99 | 21.19 | 20.70 | 20.98 | 17.72 | -0.90% | 3,012,364 |
| Oct 16, 2024 | 21.18 | 21.43 | 21.00 | 21.17 | 17.88 | 2.17% | 3,599,758 |
| Oct 15, 2024 | 20.85 | 21.11 | 20.52 | 20.72 | 17.50 | -2.17% | 3,905,179 |
| Oct 14, 2024 | 20.10 | 21.45 | 20.04 | 21.18 | 17.89 | 6.97% | 7,493,537 |
| Oct 11, 2024 | 18.74 | 19.80 | 18.73 | 19.80 | 16.72 | 6.39% | 4,562,802 |
| Oct 10, 2024 | 19.08 | 19.13 | 18.57 | 18.61 | 15.72 | - | 3,109,208 |
| Oct 9, 2024 | 19.33 | 19.33 | 18.61 | 18.61 | 15.72 | -4.27% | 4,312,160 |
| Oct 8, 2024 | 18.78 | 19.79 | 18.78 | 19.44 | 16.42 | 3.51% | 5,669,171 |
| Oct 7, 2024 | 19.26 | 19.38 | 18.52 | 18.78 | 15.86 | -0.90% | 6,903,486 |
| Oct 4, 2024 | 19.30 | 19.42 | 18.20 | 18.95 | 16.00 | -12.55% | 21,485,988 |
| Oct 3, 2024 | 23.65 | 23.72 | 21.58 | 21.67 | 18.30 | -7.43% | 7,794,363 |
| Oct 2, 2024 | 23.98 | 24.48 | 23.32 | 23.41 | 19.77 | -3.74% | 4,762,519 |
| Oct 1, 2024 | 24.08 | 24.55 | 23.40 | 24.32 | 20.54 | -5.22% | 8,344,498 |
| Sep 30, 2024 | 25.60 | 26.20 | 25.15 | 25.66 | 21.67 | 5.86% | 8,755,382 |
| Sep 27, 2024 | 23.68 | 25.13 | 23.60 | 24.24 | 20.47 | 3.06% | 7,431,158 |