ZIM Integrated Shipping Services Ltd. (ZIM)
NYSE: ZIM · Real-Time Price · USD
21.21
-0.14 (-0.66%)
At close: Dec 29, 2025, 4:00 PM EST
21.21
0.00 (0.00%)
Pre-market: Dec 30, 2025, 7:00 AM EST
ZIM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 29, 2025 | 21.15 | 21.41 | 20.85 | 21.21 | 21.21 | -0.66% | 3,332,797 |
| Dec 26, 2025 | 21.17 | 21.51 | 20.70 | 21.35 | 21.35 | 1.33% | 2,921,191 |
| Dec 24, 2025 | 21.01 | 21.25 | 20.71 | 21.07 | 21.07 | 0.19% | 2,019,357 |
| Dec 23, 2025 | 21.29 | 22.14 | 20.72 | 21.03 | 21.03 | 5.78% | 9,547,151 |
| Dec 22, 2025 | 19.35 | 20.14 | 19.30 | 19.88 | 19.88 | 3.33% | 3,226,811 |
| Dec 19, 2025 | 19.48 | 19.55 | 19.00 | 19.24 | 19.24 | -0.05% | 2,963,444 |
| Dec 18, 2025 | 19.88 | 20.18 | 19.25 | 19.25 | 19.25 | -1.58% | 3,166,660 |
| Dec 17, 2025 | 20.55 | 20.85 | 19.42 | 19.56 | 19.56 | -2.30% | 4,888,037 |
| Dec 16, 2025 | 20.37 | 21.00 | 19.86 | 20.02 | 20.02 | -1.86% | 4,570,819 |
| Dec 15, 2025 | 19.59 | 20.41 | 19.42 | 20.40 | 20.40 | 8.74% | 6,216,214 |
| Dec 12, 2025 | 19.75 | 19.90 | 18.56 | 18.76 | 18.76 | -5.40% | 4,282,332 |
| Dec 11, 2025 | 19.86 | 19.98 | 19.52 | 19.83 | 19.83 | -0.05% | 2,635,835 |
| Dec 10, 2025 | 20.03 | 20.23 | 19.82 | 19.84 | 19.84 | -0.15% | 2,356,608 |
| Dec 9, 2025 | 20.10 | 20.43 | 19.82 | 19.87 | 19.87 | -1.05% | 3,670,098 |
| Dec 8, 2025 | 20.07 | 20.70 | 20.02 | 20.08 | 20.08 | 0.25% | 3,818,766 |
| Dec 5, 2025 | 20.58 | 20.60 | 19.82 | 20.03 | 20.03 | -1.81% | 4,872,953 |
| Dec 4, 2025 | 20.70 | 21.00 | 20.38 | 20.40 | 20.40 | 2.67% | 7,356,713 |
| Dec 3, 2025 | 19.44 | 19.94 | 18.91 | 19.87 | 19.87 | 1.38% | 3,991,967 |
| Dec 2, 2025 | 19.21 | 19.89 | 18.82 | 19.60 | 19.60 | 1.55% | 5,823,337 |
| Dec 1, 2025 | 19.94 | 20.23 | 19.02 | 19.30 | 19.30 | -5.44% | 5,574,917 |
| Nov 28, 2025 | 19.90 | 20.60 | 19.81 | 20.41 | 20.10 | 3.60% | 4,351,811 |
| Nov 26, 2025 | 19.65 | 20.30 | 19.48 | 19.70 | 19.40 | 0.97% | 9,755,962 |
| Nov 25, 2025 | 18.36 | 19.56 | 18.05 | 19.51 | 19.21 | 13.63% | 16,279,583 |
| Nov 24, 2025 | 17.00 | 17.39 | 17.00 | 17.17 | 16.91 | 1.60% | 4,948,467 |
| Nov 21, 2025 | 16.56 | 17.24 | 16.45 | 16.90 | 16.64 | 0.90% | 5,633,467 |
| Nov 20, 2025 | 16.52 | 17.59 | 16.26 | 16.75 | 16.50 | - | 7,661,032 |
| Nov 19, 2025 | 17.22 | 17.26 | 16.41 | 16.75 | 16.50 | -1.41% | 4,380,402 |
| Nov 18, 2025 | 16.54 | 17.01 | 16.13 | 16.99 | 16.73 | -0.12% | 4,798,065 |
| Nov 17, 2025 | 16.54 | 17.50 | 16.54 | 17.01 | 16.75 | 6.18% | 10,929,869 |
| Nov 14, 2025 | 15.79 | 16.30 | 15.30 | 16.02 | 15.78 | 0.06% | 4,509,454 |
| Nov 13, 2025 | 15.69 | 16.48 | 15.69 | 16.01 | 15.77 | 1.97% | 7,932,138 |
| Nov 12, 2025 | 15.52 | 15.76 | 15.51 | 15.70 | 15.46 | 1.88% | 4,558,431 |
| Nov 11, 2025 | 15.11 | 15.52 | 14.82 | 15.41 | 15.18 | 1.05% | 5,107,177 |
| Nov 10, 2025 | 15.20 | 15.43 | 14.93 | 15.25 | 15.02 | 3.53% | 5,468,268 |
| Nov 7, 2025 | 14.41 | 14.79 | 14.19 | 14.73 | 14.51 | 0.48% | 2,854,245 |
| Nov 6, 2025 | 15.07 | 15.46 | 14.63 | 14.66 | 14.44 | -2.98% | 4,221,796 |
| Nov 5, 2025 | 14.61 | 15.24 | 14.60 | 15.11 | 14.88 | 5.30% | 2,958,228 |
| Nov 4, 2025 | 15.00 | 15.06 | 14.28 | 14.35 | 14.13 | -6.33% | 4,150,868 |
| Nov 3, 2025 | 15.45 | 15.63 | 15.13 | 15.32 | 15.09 | -0.39% | 3,685,058 |
| Oct 31, 2025 | 14.64 | 15.50 | 14.55 | 15.38 | 15.15 | 4.41% | 4,065,828 |
| Oct 30, 2025 | 14.81 | 14.91 | 14.56 | 14.73 | 14.51 | -2.58% | 3,216,969 |
| Oct 29, 2025 | 15.08 | 15.32 | 15.02 | 15.12 | 14.89 | 1.96% | 4,868,262 |
| Oct 28, 2025 | 14.86 | 15.30 | 14.77 | 14.83 | 14.60 | 3.34% | 5,755,419 |
| Oct 27, 2025 | 13.94 | 14.55 | 13.94 | 14.35 | 14.13 | 4.59% | 5,654,579 |
| Oct 24, 2025 | 13.80 | 14.03 | 13.56 | 13.72 | 13.51 | -0.44% | 2,146,159 |
| Oct 23, 2025 | 14.05 | 14.14 | 13.70 | 13.78 | 13.57 | -1.15% | 3,137,467 |
| Oct 22, 2025 | 13.70 | 13.95 | 13.55 | 13.94 | 13.73 | 2.20% | 3,618,267 |
| Oct 21, 2025 | 13.43 | 13.74 | 13.41 | 13.64 | 13.43 | 1.56% | 2,627,827 |
| Oct 20, 2025 | 13.65 | 13.93 | 13.41 | 13.43 | 13.23 | -0.15% | 3,229,151 |
| Oct 17, 2025 | 13.33 | 13.72 | 13.19 | 13.45 | 13.25 | 0.98% | 3,147,470 |