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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2025 | 14.86 | 15.30 | 14.84 | 14.82 | - | 3.24% | 4,734,570 |
| Oct 27, 2025 | 13.94 | 14.55 | 13.94 | 14.35 | 14.35 | 4.59% | 5,654,579 |
| Oct 24, 2025 | 13.80 | 14.03 | 13.56 | 13.72 | 13.72 | -0.44% | 2,146,159 |
| Oct 23, 2025 | 14.05 | 14.14 | 13.70 | 13.78 | 13.78 | -1.15% | 3,137,467 |
| Oct 22, 2025 | 13.70 | 13.95 | 13.55 | 13.94 | 13.94 | 2.20% | 3,618,267 |
| Oct 21, 2025 | 13.43 | 13.74 | 13.41 | 13.64 | 13.64 | 1.56% | 2,627,827 |
| Oct 20, 2025 | 13.65 | 13.93 | 13.41 | 13.43 | 13.43 | -0.15% | 3,229,151 |
| Oct 17, 2025 | 13.33 | 13.72 | 13.19 | 13.45 | 13.45 | 0.98% | 3,147,470 |
| Oct 16, 2025 | 13.56 | 13.79 | 13.30 | 13.32 | 13.32 | -1.91% | 3,495,788 |
| Oct 15, 2025 | 13.49 | 13.79 | 13.41 | 13.58 | 13.58 | 1.12% | 4,011,277 |
| Oct 14, 2025 | 12.70 | 13.57 | 12.52 | 13.43 | 13.43 | 5.58% | 6,306,012 |
| Oct 13, 2025 | 12.60 | 12.92 | 12.46 | 12.72 | 12.72 | 2.25% | 4,228,480 |
| Oct 10, 2025 | 12.92 | 13.04 | 12.33 | 12.44 | 12.44 | -3.72% | 6,012,478 |
| Oct 9, 2025 | 13.60 | 13.71 | 12.91 | 12.92 | 12.92 | -5.21% | 6,430,189 |
| Oct 8, 2025 | 13.48 | 13.65 | 13.36 | 13.63 | 13.63 | 0.96% | 3,154,374 |
| Oct 7, 2025 | 13.67 | 13.95 | 13.48 | 13.50 | 13.50 | -1.46% | 3,007,790 |
| Oct 6, 2025 | 13.80 | 13.87 | 13.48 | 13.70 | 13.70 | -1.51% | 6,354,291 |
| Oct 3, 2025 | 13.84 | 14.10 | 13.80 | 13.91 | 13.91 | 0.87% | 3,108,868 |
| Oct 2, 2025 | 13.80 | 13.93 | 13.54 | 13.79 | 13.79 | 0.58% | 2,984,886 |
| Oct 1, 2025 | 13.54 | 13.80 | 13.50 | 13.71 | 13.71 | 1.18% | 3,905,410 |
| Sep 30, 2025 | 13.48 | 13.69 | 13.42 | 13.55 | 13.55 | -0.44% | 4,211,549 |
| Sep 29, 2025 | 13.96 | 14.00 | 13.47 | 13.61 | 13.61 | -2.37% | 4,762,146 |
| Sep 26, 2025 | 14.08 | 14.22 | 13.94 | 13.94 | 13.94 | -0.99% | 2,648,448 |
| Sep 25, 2025 | 14.31 | 14.31 | 13.92 | 14.08 | 14.08 | -3.10% | 4,269,311 |
| Sep 24, 2025 | 14.46 | 14.60 | 14.41 | 14.53 | 14.53 | 0.97% | 3,522,194 |
| Sep 23, 2025 | 14.60 | 14.65 | 14.30 | 14.39 | 14.39 | -1.77% | 3,692,622 |
| Sep 22, 2025 | 14.27 | 14.69 | 14.16 | 14.65 | 14.65 | 1.95% | 3,281,852 |
| Sep 19, 2025 | 14.79 | 14.80 | 14.32 | 14.37 | 14.37 | -5.46% | 7,083,231 |
| Sep 18, 2025 | 14.81 | 15.45 | 14.77 | 15.20 | 15.20 | 2.91% | 5,775,413 |
| Sep 17, 2025 | 14.51 | 15.00 | 14.38 | 14.77 | 14.77 | 1.72% | 5,286,274 |
| Sep 16, 2025 | 14.80 | 14.80 | 14.42 | 14.52 | 14.52 | -0.68% | 5,064,924 |
| Sep 15, 2025 | 14.89 | 15.21 | 14.44 | 14.62 | 14.62 | 7.26% | 10,389,372 |
| Sep 12, 2025 | 13.63 | 13.98 | 13.60 | 13.63 | 13.63 | 0.66% | 3,836,915 |
| Sep 11, 2025 | 13.19 | 13.60 | 13.13 | 13.54 | 13.54 | 2.58% | 4,101,159 |
| Sep 10, 2025 | 13.30 | 13.55 | 13.14 | 13.20 | 13.20 | -0.75% | 3,184,445 |
| Sep 9, 2025 | 13.35 | 13.55 | 13.27 | 13.30 | 13.30 | -0.60% | 3,905,378 |
| Sep 8, 2025 | 13.68 | 13.68 | 13.17 | 13.38 | 13.38 | -0.82% | 3,131,823 |
| Sep 5, 2025 | 13.31 | 13.49 | 13.12 | 13.49 | 13.49 | 1.20% | 3,216,520 |
| Sep 4, 2025 | 13.55 | 13.60 | 13.32 | 13.33 | 13.33 | -1.33% | 3,123,111 |
| Sep 3, 2025 | 13.51 | 13.65 | 13.43 | 13.51 | 13.51 | -1.10% | 3,231,987 |
| Sep 2, 2025 | 13.44 | 14.00 | 13.39 | 13.66 | 13.66 | 0.37% | 3,965,864 |
| Aug 29, 2025 | 13.80 | 13.94 | 13.60 | 13.61 | 13.55 | -1.80% | 3,503,889 |
| Aug 28, 2025 | 14.06 | 14.13 | 13.69 | 13.86 | 13.80 | -2.46% | 5,490,692 |
| Aug 27, 2025 | 14.32 | 14.58 | 14.21 | 14.21 | 14.15 | -1.80% | 3,337,799 |
| Aug 26, 2025 | 14.09 | 14.53 | 13.98 | 14.47 | 14.41 | 2.33% | 6,079,153 |
| Aug 25, 2025 | 14.32 | 14.38 | 14.10 | 14.14 | 14.08 | -1.60% | 5,640,427 |
| Aug 22, 2025 | 14.65 | 14.95 | 14.30 | 14.37 | 14.31 | -2.24% | 7,414,595 |
| Aug 21, 2025 | 15.15 | 15.43 | 14.54 | 14.70 | 14.64 | -4.11% | 7,601,650 |
| Aug 20, 2025 | 14.43 | 15.57 | 13.80 | 15.33 | 15.26 | -1.41% | 14,116,833 |
| Aug 19, 2025 | 16.17 | 16.28 | 15.44 | 15.55 | 15.48 | -3.83% | 9,580,180 |