ZIM Integrated Shipping Services Ltd. (ZIM)
NYSE: ZIM · Real-Time Price · USD
15.40
+0.01 (0.03%)
Mar 28, 2025, 2:05 PM EDT - Market open
ZIM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 15.76 | 16.16 | 15.35 | 15.45 | - | 0.36% | 3,833,581 |
| Mar 27, 2025 | 15.27 | 15.67 | 15.17 | 15.39 | 15.39 | -0.52% | 5,257,234 |
| Mar 26, 2025 | 15.29 | 15.69 | 15.14 | 15.47 | 15.47 | 1.78% | 4,736,901 |
| Mar 25, 2025 | 15.44 | 15.57 | 14.94 | 15.20 | 15.20 | -2.69% | 7,050,459 |
| Mar 24, 2025 | 15.24 | 16.21 | 14.89 | 15.62 | 15.62 | -12.35% | 14,908,050 |
| Mar 21, 2025 | 18.08 | 18.39 | 17.77 | 17.82 | 14.81 | -0.83% | 10,070,707 |
| Mar 20, 2025 | 18.65 | 18.71 | 17.87 | 17.97 | 14.94 | -4.82% | 8,707,709 |
| Mar 19, 2025 | 18.77 | 19.01 | 18.45 | 18.88 | 15.70 | 0.75% | 6,534,764 |
| Mar 18, 2025 | 18.88 | 19.03 | 18.51 | 18.74 | 15.58 | 1.68% | 8,557,230 |
| Mar 17, 2025 | 19.05 | 19.45 | 18.22 | 18.43 | 15.32 | 1.04% | 10,368,436 |
| Mar 14, 2025 | 18.03 | 18.24 | 17.29 | 18.24 | 15.16 | 1.50% | 8,496,731 |
| Mar 13, 2025 | 19.44 | 19.46 | 17.82 | 17.97 | 14.94 | -7.28% | 10,246,330 |
| Mar 12, 2025 | 20.06 | 20.70 | 18.37 | 19.38 | 16.11 | -4.58% | 14,908,655 |
| Mar 11, 2025 | 20.70 | 21.00 | 20.29 | 20.31 | 16.88 | -1.50% | 6,829,299 |
| Mar 10, 2025 | 20.85 | 21.10 | 20.11 | 20.62 | 17.14 | -0.63% | 6,424,986 |
| Mar 7, 2025 | 20.19 | 21.74 | 19.94 | 20.75 | 17.25 | 4.96% | 7,831,719 |
| Mar 6, 2025 | 19.04 | 20.65 | 18.92 | 19.77 | 16.44 | 4.49% | 10,068,456 |
| Mar 5, 2025 | 19.70 | 19.81 | 18.82 | 18.92 | 15.73 | -1.97% | 3,893,869 |
| Mar 4, 2025 | 19.04 | 19.71 | 18.83 | 19.30 | 16.04 | -2.53% | 5,007,860 |
| Mar 3, 2025 | 20.74 | 20.88 | 19.66 | 19.80 | 16.46 | -2.08% | 3,087,892 |
| Feb 28, 2025 | 20.04 | 20.52 | 19.78 | 20.22 | 16.81 | -0.69% | 4,622,041 |
| Feb 27, 2025 | 21.82 | 21.85 | 20.10 | 20.36 | 16.93 | -6.61% | 5,188,957 |
| Feb 26, 2025 | 22.41 | 22.80 | 21.70 | 21.80 | 18.12 | -1.54% | 4,748,479 |
| Feb 25, 2025 | 22.00 | 22.49 | 21.43 | 22.14 | 18.41 | 1.33% | 5,820,333 |
| Feb 24, 2025 | 20.96 | 22.08 | 20.54 | 21.85 | 18.16 | 4.50% | 7,029,055 |
| Feb 21, 2025 | 21.02 | 21.52 | 20.80 | 20.91 | 17.38 | 0.43% | 4,886,372 |
| Feb 20, 2025 | 20.48 | 20.87 | 19.86 | 20.82 | 17.31 | 1.61% | 4,350,643 |
| Feb 19, 2025 | 19.95 | 20.61 | 19.84 | 20.49 | 17.03 | 3.22% | 2,967,521 |
| Feb 18, 2025 | 20.24 | 20.70 | 19.58 | 19.85 | 16.50 | -1.39% | 4,965,824 |
| Feb 14, 2025 | 20.29 | 20.38 | 19.78 | 20.13 | 16.73 | 2.29% | 3,434,807 |
| Feb 13, 2025 | 19.71 | 19.93 | 19.13 | 19.68 | 16.36 | -0.66% | 4,383,723 |
| Feb 12, 2025 | 20.11 | 20.73 | 19.54 | 19.81 | 16.47 | -4.71% | 5,474,804 |
| Feb 11, 2025 | 20.24 | 21.48 | 19.94 | 20.79 | 17.28 | 7.33% | 10,288,236 |
| Feb 10, 2025 | 18.30 | 20.05 | 18.30 | 19.37 | 16.10 | 7.08% | 8,905,841 |
| Feb 7, 2025 | 18.00 | 18.19 | 17.85 | 18.09 | 15.04 | -0.11% | 3,401,007 |
| Feb 6, 2025 | 18.76 | 18.78 | 17.76 | 18.11 | 15.06 | 0.28% | 5,903,470 |
| Feb 5, 2025 | 17.32 | 18.30 | 17.31 | 18.06 | 15.01 | 2.79% | 3,766,712 |
| Feb 4, 2025 | 17.40 | 18.07 | 17.24 | 17.57 | 14.61 | 2.27% | 3,795,384 |
| Feb 3, 2025 | 16.96 | 17.43 | 16.65 | 17.18 | 14.28 | -3.48% | 4,294,989 |
| Jan 31, 2025 | 18.07 | 18.48 | 17.75 | 17.80 | 14.80 | -1.55% | 3,490,347 |
| Jan 30, 2025 | 17.97 | 18.14 | 17.47 | 18.08 | 15.03 | 1.01% | 3,133,812 |
| Jan 29, 2025 | 17.19 | 17.90 | 17.05 | 17.90 | 14.88 | 5.98% | 3,959,453 |
| Jan 28, 2025 | 17.72 | 17.78 | 16.89 | 16.89 | 14.04 | -4.68% | 4,968,328 |
| Jan 27, 2025 | 16.70 | 18.13 | 16.53 | 17.72 | 14.73 | 5.04% | 7,365,392 |
| Jan 24, 2025 | 17.16 | 17.33 | 16.78 | 16.87 | 14.02 | -1.11% | 4,192,746 |
| Jan 23, 2025 | 16.99 | 17.35 | 16.74 | 17.06 | 14.18 | 3.27% | 5,994,041 |
| Jan 22, 2025 | 16.31 | 16.78 | 16.18 | 16.52 | 13.73 | 1.72% | 4,332,315 |
| Jan 21, 2025 | 16.60 | 16.83 | 16.00 | 16.24 | 13.50 | -2.17% | 6,144,218 |
| Jan 17, 2025 | 15.99 | 16.68 | 15.70 | 16.60 | 13.80 | -0.12% | 6,381,043 |
| Jan 16, 2025 | 17.43 | 17.43 | 16.62 | 16.62 | 13.82 | -5.08% | 7,104,375 |