ZIM Integrated Shipping Services Ltd. (ZIM)
NYSE: ZIM · Real-Time Price · USD
13.50
-0.20 (-1.46%)
At close: Oct 7, 2025, 4:00 PM EDT
13.55
+0.05 (0.37%)
After-hours: Oct 7, 2025, 6:06 PM EDT
ZIM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 13.67 | 13.95 | 13.48 | 13.50 | 13.50 | -1.46% | 2,988,607 |
| 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 |
| Aug 18, 2025 | 16.31 | 16.51 | 16.12 | 16.17 | 16.10 | -0.86% | 4,929,517 |
| Aug 15, 2025 | 16.88 | 16.88 | 16.29 | 16.31 | 16.24 | -3.83% | 4,760,543 |
| Aug 14, 2025 | 17.42 | 17.42 | 16.80 | 16.96 | 16.89 | -2.58% | 4,345,358 |
| Aug 13, 2025 | 17.50 | 17.78 | 17.34 | 17.41 | 17.33 | 0.40% | 4,841,447 |
| Aug 12, 2025 | 17.91 | 18.12 | 17.22 | 17.34 | 17.26 | -2.64% | 8,682,818 |
| Aug 11, 2025 | 17.84 | 18.36 | 17.23 | 17.81 | 17.73 | 14.90% | 23,441,486 |
| Aug 8, 2025 | 15.94 | 16.03 | 15.48 | 15.50 | 15.43 | -2.70% | 3,326,258 |
| Aug 7, 2025 | 16.18 | 16.37 | 15.75 | 15.93 | 15.86 | 0.89% | 3,786,073 |
| Aug 6, 2025 | 15.96 | 16.27 | 15.75 | 15.79 | 15.72 | -0.75% | 3,027,025 |
| Aug 5, 2025 | 15.87 | 16.08 | 15.70 | 15.91 | 15.84 | 0.95% | 2,971,577 |
| Aug 4, 2025 | 15.52 | 15.79 | 15.33 | 15.76 | 15.69 | 2.20% | 2,491,649 |
| Aug 1, 2025 | 15.76 | 15.79 | 15.31 | 15.42 | 15.35 | -2.71% | 4,695,410 |
| Jul 31, 2025 | 15.86 | 16.18 | 15.77 | 15.85 | 15.78 | -0.56% | 2,577,781 |
| Jul 30, 2025 | 16.23 | 16.25 | 15.80 | 15.94 | 15.87 | -2.69% | 3,773,310 |
| Jul 29, 2025 | 16.35 | 16.47 | 16.18 | 16.38 | 16.31 | -1.03% | 2,295,815 |