ZIM Integrated Shipping Services Ltd. (ZIM)
NYSE: ZIM · Real-Time Price · USD
14.84
+0.49 (3.41%)
Oct 28, 2025, 3:35 PM EDT - Market open

ZIM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 28, 202514.8615.3014.8414.82-3.24%4,734,570
Oct 27, 202513.9414.5513.9414.3514.354.59%5,654,579
Oct 24, 202513.8014.0313.5613.7213.72-0.44%2,146,159
Oct 23, 202514.0514.1413.7013.7813.78-1.15%3,137,467
Oct 22, 202513.7013.9513.5513.9413.942.20%3,618,267
Oct 21, 202513.4313.7413.4113.6413.641.56%2,627,827
Oct 20, 202513.6513.9313.4113.4313.43-0.15%3,229,151
Oct 17, 202513.3313.7213.1913.4513.450.98%3,147,470
Oct 16, 202513.5613.7913.3013.3213.32-1.91%3,495,788
Oct 15, 202513.4913.7913.4113.5813.581.12%4,011,277
Oct 14, 202512.7013.5712.5213.4313.435.58%6,306,012
Oct 13, 202512.6012.9212.4612.7212.722.25%4,228,480
Oct 10, 202512.9213.0412.3312.4412.44-3.72%6,012,478
Oct 9, 202513.6013.7112.9112.9212.92-5.21%6,430,189
Oct 8, 202513.4813.6513.3613.6313.630.96%3,154,374
Oct 7, 202513.6713.9513.4813.5013.50-1.46%3,007,790
Oct 6, 202513.8013.8713.4813.7013.70-1.51%6,354,291
Oct 3, 202513.8414.1013.8013.9113.910.87%3,108,868
Oct 2, 202513.8013.9313.5413.7913.790.58%2,984,886
Oct 1, 202513.5413.8013.5013.7113.711.18%3,905,410
Sep 30, 202513.4813.6913.4213.5513.55-0.44%4,211,549
Sep 29, 202513.9614.0013.4713.6113.61-2.37%4,762,146
Sep 26, 202514.0814.2213.9413.9413.94-0.99%2,648,448
Sep 25, 202514.3114.3113.9214.0814.08-3.10%4,269,311
Sep 24, 202514.4614.6014.4114.5314.530.97%3,522,194
Sep 23, 202514.6014.6514.3014.3914.39-1.77%3,692,622
Sep 22, 202514.2714.6914.1614.6514.651.95%3,281,852
Sep 19, 202514.7914.8014.3214.3714.37-5.46%7,083,231
Sep 18, 202514.8115.4514.7715.2015.202.91%5,775,413
Sep 17, 202514.5115.0014.3814.7714.771.72%5,286,274
Sep 16, 202514.8014.8014.4214.5214.52-0.68%5,064,924
Sep 15, 202514.8915.2114.4414.6214.627.26%10,389,372
Sep 12, 202513.6313.9813.6013.6313.630.66%3,836,915
Sep 11, 202513.1913.6013.1313.5413.542.58%4,101,159
Sep 10, 202513.3013.5513.1413.2013.20-0.75%3,184,445
Sep 9, 202513.3513.5513.2713.3013.30-0.60%3,905,378
Sep 8, 202513.6813.6813.1713.3813.38-0.82%3,131,823
Sep 5, 202513.3113.4913.1213.4913.491.20%3,216,520
Sep 4, 202513.5513.6013.3213.3313.33-1.33%3,123,111
Sep 3, 202513.5113.6513.4313.5113.51-1.10%3,231,987
Sep 2, 202513.4414.0013.3913.6613.660.37%3,965,864
Aug 29, 202513.8013.9413.6013.6113.55-1.80%3,503,889
Aug 28, 202514.0614.1313.6913.8613.80-2.46%5,490,692
Aug 27, 202514.3214.5814.2114.2114.15-1.80%3,337,799
Aug 26, 202514.0914.5313.9814.4714.412.33%6,079,153
Aug 25, 202514.3214.3814.1014.1414.08-1.60%5,640,427
Aug 22, 202514.6514.9514.3014.3714.31-2.24%7,414,595
Aug 21, 202515.1515.4314.5414.7014.64-4.11%7,601,650
Aug 20, 202514.4315.5713.8015.3315.26-1.41%14,116,833
Aug 19, 202516.1716.2815.4415.5515.48-3.83%9,580,180