Skip to main content
ZIM Integrated Shipping Services Ltd. (ZIM)
NYSE: ZIM · Real-Time Price · USD
18.29
-0.09 (-0.49%)
At close: Dec 20, 2024, 4:00 PM
18.28
-0.01 (-0.05%)
After-hours: Dec 20, 2024, 7:57 PM EST

ZIM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202418.2018.5418.0218.2918.29-0.49%3,295,106
Dec 19, 202418.4018.5718.0318.3818.380.99%3,608,900
Dec 18, 202418.4018.8018.0818.2018.20-1.19%4,662,800
Dec 17, 202419.2919.3018.1618.4218.42-5.59%6,379,915
Dec 16, 202419.4019.7219.1519.5119.51-1.86%4,257,629
Dec 13, 202420.2020.3819.5119.8819.880.40%3,876,744
Dec 12, 202419.1219.8418.7519.8019.803.66%6,509,502
Dec 11, 202420.2320.2318.7319.1019.10-6.10%10,631,700
Dec 10, 202420.5521.3120.0920.3420.34-1.26%6,254,323
Dec 9, 202420.9020.9019.7020.6020.60-1.72%8,258,330
Dec 6, 202420.7421.0020.3520.9620.961.65%4,905,547
Dec 5, 202419.9321.0519.8920.6220.625.47%6,221,700
Dec 4, 202419.5719.8219.1119.5519.55-5,328,400
Dec 3, 202419.9120.5819.4119.5519.55-1.31%5,989,000
Dec 2, 202419.4520.8619.0319.8119.81-10.12%12,696,500
Nov 29, 202422.8522.9721.7222.0418.39-0.27%8,382,718
Nov 27, 202421.1322.1120.8422.1018.444.74%10,078,442
Nov 26, 202422.1022.7421.0121.1017.61-5.08%10,209,308
Nov 25, 202422.8522.8921.5522.2318.55-6.52%14,643,600
Nov 22, 202424.5925.0023.7523.7819.84-1.86%8,407,400
Nov 21, 202426.0026.1123.3124.2320.22-10.29%17,386,007
Nov 20, 202429.6730.1526.9227.0122.540.86%25,396,800
Nov 19, 202425.9227.1725.6626.7822.350.64%6,109,800
Nov 18, 202426.8027.2026.3026.6122.201.95%4,013,100
Nov 15, 202425.4526.2425.1126.1021.782.96%3,529,549
Nov 14, 202425.7927.4825.3225.3521.151.36%8,418,700
Nov 13, 202424.7025.3524.4525.0120.873.48%5,139,700
Nov 12, 202423.7024.2023.5224.1720.171.51%4,068,241
Nov 11, 202424.8024.9023.5823.8119.87-3.88%4,207,200
Nov 8, 202425.2725.3924.6324.7720.67-2.13%4,639,900
Nov 7, 202424.9125.4924.8325.3121.125.24%5,262,200
Nov 6, 202422.6724.0722.4224.0520.07-3.06%6,792,637
Nov 5, 202424.6825.2424.3924.8120.703.20%3,480,500
Nov 4, 202424.1424.9524.0324.0420.06-1.07%4,069,900
Nov 1, 202424.5525.2424.1724.3020.282.14%6,263,036
Oct 31, 202422.5023.9022.4823.7919.859.63%5,414,646
Oct 30, 202421.7622.2421.4721.7018.11-1.85%2,948,100
Oct 29, 202422.4522.6422.1022.1118.45-2.77%4,344,200
Oct 28, 202422.7523.1221.9822.7418.97-0.26%2,718,119
Oct 25, 202422.7923.2022.4522.8019.020.62%2,289,720
Oct 24, 202423.3223.5722.1922.6618.910.85%3,923,816
Oct 23, 202423.9023.9422.3522.4718.75-7.68%5,153,400
Oct 22, 202424.3824.9924.2324.3420.31-1.46%4,254,100
Oct 21, 202423.7225.0423.4524.7020.618.00%9,888,200
Oct 18, 202421.7323.3221.5722.8719.089.01%9,326,800
Oct 17, 202420.9921.1920.7020.9817.51-0.90%3,012,400
Oct 16, 202421.1821.4321.0021.1717.662.17%3,599,800
Oct 15, 202420.8521.1120.5220.7217.29-2.17%3,905,200
Oct 14, 202420.1021.4520.0421.1817.676.97%7,493,537
Oct 11, 202418.7419.8018.7319.8016.526.39%4,562,802
Oct 10, 202419.0819.1318.5718.6115.53-3,109,208
Oct 9, 202419.3319.3318.6118.6115.53-4.27%4,312,200
Oct 8, 202418.7819.7918.7719.4416.223.51%5,669,200
Oct 7, 202419.2619.3818.5218.7815.67-0.90%6,903,500
Oct 4, 202419.3019.4218.2018.9515.81-12.55%21,485,988
Oct 3, 202423.6523.7221.5821.6718.08-7.43%7,794,400
Oct 2, 202423.9824.4823.3223.4119.53-3.74%4,762,519
Oct 1, 202424.0824.5523.4024.3220.29-5.22%8,344,500
Sep 30, 202425.6026.2025.1525.6621.415.86%8,755,382
Sep 27, 202423.6825.1323.6024.2420.233.06%7,431,200
Sep 26, 202423.2623.8322.1223.5219.62-0.04%5,383,700
Sep 25, 202423.4023.8823.2123.5319.63-0.55%3,974,200
Sep 24, 202422.6623.8822.6223.6619.745.96%11,155,800
Sep 23, 202420.7222.3320.5022.3318.6311.32%10,712,500
Sep 20, 202419.9120.3319.8420.0616.74-1.71%4,124,218
Sep 19, 202419.6820.4619.5320.4117.036.75%4,670,306
Sep 18, 202419.4919.6318.8719.1215.95-2.94%3,994,600
Sep 17, 202418.8619.7518.4219.7016.446.31%4,758,100
Sep 16, 202418.4718.7218.2118.5315.461.26%2,905,819
Sep 13, 202418.6918.7018.0618.3015.27-1.77%3,012,000
Sep 12, 202418.7019.0818.4018.6315.541.14%4,318,800
Sep 11, 202416.8418.4816.8318.4215.3712.32%7,708,500
Sep 10, 202416.4016.4815.9016.4013.680.55%3,803,100
Sep 9, 202416.1816.6116.0916.3113.610.80%3,309,000
Sep 6, 202416.6216.7016.1016.1813.50-3.00%4,297,327
Sep 5, 202417.3217.3516.5316.6813.92-3.70%6,710,100
Sep 4, 202417.4018.0317.1417.3214.45-0.29%4,085,436
Sep 3, 202417.8317.9017.1317.3714.49-4.93%5,304,100
Aug 30, 202418.3718.4017.8518.2715.24-1.77%5,360,600
Aug 29, 202418.8319.1218.3318.6015.52-3.18%6,282,505
Aug 28, 202419.7219.8218.7219.2115.25-3.85%8,647,442
Aug 27, 202420.0020.1719.6919.9815.860.65%3,837,739
Aug 26, 202420.2920.6319.7119.8515.76-1.59%6,237,300
Aug 23, 202420.7421.4520.0120.1716.01-4.99%6,436,300
Aug 22, 202421.9022.5420.9321.2316.86-2.61%5,590,131
Aug 21, 202422.7922.9921.1621.8017.31-3.28%8,120,440
Aug 20, 202422.0223.3621.8622.5417.901.30%7,967,100
Aug 19, 202422.0423.7621.3222.2517.6716.74%27,212,046
Aug 16, 202418.9319.2918.8319.0615.130.63%4,284,511
Aug 15, 202419.2119.2618.8718.9415.04-0.63%2,596,500
Aug 14, 202419.5619.5718.7319.0615.13-1.19%2,978,659
Aug 13, 202418.6519.4018.4419.2915.323.60%2,203,300
Aug 12, 202418.7719.1518.4518.6214.781.64%2,552,232
Aug 9, 202418.8918.9018.1718.3214.55-2.66%2,505,300
Aug 8, 202418.4118.8418.0618.8214.941.73%2,322,304
Aug 7, 202419.2019.3218.2018.5014.69-1.18%2,734,442
Aug 6, 202418.5819.3018.2118.7214.860.59%2,928,906
Aug 5, 202417.2719.3017.1218.6114.78-2.00%3,530,400
Aug 2, 202418.9519.4518.5118.9915.08-1.71%4,438,400
Aug 1, 202419.7520.1718.8619.3215.34-1.88%3,508,935