ZIM Integrated Shipping Services Ltd. (ZIM)
NYSE: ZIM · Real-Time Price · USD
23.52
-0.01 (-0.04%)
At close: Sep 26, 2024, 4:00 PM
23.56
+0.04 (0.17%)
After-hours: Sep 26, 2024, 6:03 PM EDT
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2024 | 23.26 | 23.83 | 22.12 | 23.52 | 23.52 | -0.04% | 5,380,137 |
| Sep 25, 2024 | 23.40 | 23.88 | 23.21 | 23.53 | 23.53 | -0.55% | 3,974,181 |
| Sep 24, 2024 | 22.66 | 23.88 | 22.62 | 23.66 | 23.66 | 5.96% | 11,155,798 |
| Sep 23, 2024 | 20.72 | 22.33 | 20.50 | 22.33 | 22.33 | 11.32% | 10,712,463 |
| Sep 20, 2024 | 19.91 | 20.33 | 19.84 | 20.06 | 20.06 | -1.71% | 4,124,218 |
| Sep 19, 2024 | 19.68 | 20.46 | 19.53 | 20.41 | 20.41 | 6.75% | 4,670,306 |
| Sep 18, 2024 | 19.49 | 19.63 | 18.87 | 19.12 | 19.12 | -2.94% | 3,994,577 |
| Sep 17, 2024 | 18.86 | 19.75 | 18.42 | 19.70 | 19.70 | 6.31% | 4,758,071 |
| Sep 16, 2024 | 18.47 | 18.72 | 18.21 | 18.53 | 18.53 | 1.26% | 2,905,819 |
| Sep 13, 2024 | 18.69 | 18.70 | 18.06 | 18.30 | 18.30 | -1.77% | 3,011,994 |
| Sep 12, 2024 | 18.70 | 19.08 | 18.40 | 18.63 | 18.63 | 1.14% | 4,318,784 |
| Sep 11, 2024 | 16.84 | 18.48 | 16.83 | 18.42 | 18.42 | 12.32% | 7,708,455 |
| Sep 10, 2024 | 16.40 | 16.48 | 15.90 | 16.40 | 16.40 | 0.55% | 3,803,064 |
| Sep 9, 2024 | 16.18 | 16.62 | 16.09 | 16.31 | 16.31 | 0.80% | 3,308,968 |
| Sep 6, 2024 | 16.62 | 16.70 | 16.10 | 16.18 | 16.18 | -3.00% | 4,297,327 |
| Sep 5, 2024 | 17.32 | 17.35 | 16.53 | 16.68 | 16.68 | -3.70% | 6,710,056 |
| Sep 4, 2024 | 17.40 | 18.03 | 17.14 | 17.32 | 17.32 | -0.29% | 4,072,973 |
| Sep 3, 2024 | 17.83 | 17.90 | 17.13 | 17.37 | 17.37 | -4.93% | 5,304,050 |
| Aug 30, 2024 | 18.37 | 18.40 | 17.85 | 18.27 | 18.27 | -1.77% | 5,360,584 |
| Aug 29, 2024 | 18.83 | 19.12 | 18.33 | 18.60 | 18.60 | -3.18% | 6,282,505 |
| Aug 28, 2024 | 19.72 | 19.82 | 18.72 | 19.21 | 18.30 | -3.85% | 8,647,442 |
| Aug 27, 2024 | 20.00 | 20.17 | 19.69 | 19.98 | 19.03 | 0.65% | 3,837,739 |
| Aug 26, 2024 | 20.29 | 20.63 | 19.71 | 19.85 | 18.91 | -1.59% | 6,237,297 |
| Aug 23, 2024 | 20.74 | 21.45 | 20.01 | 20.17 | 19.21 | -4.99% | 6,436,300 |
| Aug 22, 2024 | 21.90 | 22.54 | 20.93 | 21.23 | 20.22 | -2.61% | 5,590,131 |
| Aug 21, 2024 | 22.79 | 22.99 | 21.16 | 21.80 | 20.76 | -3.28% | 8,120,440 |
| Aug 20, 2024 | 22.02 | 23.36 | 21.86 | 22.54 | 21.47 | 1.30% | 7,967,083 |
| Aug 19, 2024 | 22.04 | 23.76 | 21.32 | 22.25 | 21.19 | 16.74% | 27,212,046 |
| Aug 16, 2024 | 18.93 | 19.29 | 18.83 | 19.06 | 18.15 | 0.63% | 4,284,511 |
| Aug 15, 2024 | 19.21 | 19.26 | 18.87 | 18.94 | 18.04 | -0.63% | 2,596,487 |
| Aug 14, 2024 | 19.56 | 19.57 | 18.73 | 19.06 | 18.15 | -1.19% | 2,978,659 |
| Aug 13, 2024 | 18.65 | 19.40 | 18.45 | 19.29 | 18.37 | 3.60% | 2,203,251 |
| Aug 12, 2024 | 18.77 | 19.15 | 18.45 | 18.62 | 17.73 | 1.64% | 2,552,232 |
| Aug 9, 2024 | 18.89 | 18.90 | 18.17 | 18.32 | 17.45 | -2.66% | 2,505,261 |
| Aug 8, 2024 | 18.41 | 18.84 | 18.06 | 18.82 | 17.92 | 1.73% | 2,322,304 |
| Aug 7, 2024 | 19.20 | 19.32 | 18.20 | 18.50 | 17.62 | -1.18% | 2,734,442 |
| Aug 6, 2024 | 18.58 | 19.30 | 18.21 | 18.72 | 17.83 | 0.59% | 2,928,906 |
| Aug 5, 2024 | 17.27 | 19.30 | 17.12 | 18.61 | 17.72 | -2.00% | 3,530,361 |
| Aug 2, 2024 | 18.95 | 19.45 | 18.51 | 18.99 | 18.09 | -1.71% | 4,438,369 |
| Aug 1, 2024 | 19.75 | 20.17 | 18.86 | 19.32 | 18.40 | -1.88% | 3,508,935 |
| Jul 31, 2024 | 19.74 | 20.40 | 19.32 | 19.69 | 18.75 | 3.63% | 5,376,789 |
| Jul 30, 2024 | 18.51 | 19.11 | 18.28 | 19.00 | 18.10 | 1.12% | 3,403,363 |
| Jul 29, 2024 | 18.35 | 18.94 | 18.05 | 18.79 | 17.90 | 10.33% | 5,805,099 |
| Jul 26, 2024 | 17.34 | 17.34 | 16.53 | 17.03 | 16.22 | -2.01% | 3,652,718 |
| Jul 25, 2024 | 17.75 | 17.84 | 17.34 | 17.38 | 16.55 | -1.97% | 2,738,574 |
| Jul 24, 2024 | 18.13 | 18.41 | 17.60 | 17.73 | 16.89 | -3.06% | 2,561,858 |
| Jul 23, 2024 | 17.70 | 18.55 | 17.61 | 18.29 | 17.42 | 3.04% | 3,229,085 |
| Jul 22, 2024 | 17.50 | 18.01 | 17.03 | 17.75 | 16.91 | 4.84% | 5,060,998 |
| Jul 19, 2024 | 17.11 | 17.11 | 16.52 | 16.93 | 16.12 | -3.31% | 4,070,955 |
| Jul 18, 2024 | 18.25 | 18.54 | 17.43 | 17.51 | 16.68 | -2.23% | 4,923,666 |
| Jul 17, 2024 | 17.99 | 18.34 | 17.68 | 17.91 | 17.06 | -2.13% | 4,832,671 |
| Jul 16, 2024 | 18.29 | 18.44 | 17.88 | 18.30 | 17.43 | 1.05% | 2,445,473 |
| Jul 15, 2024 | 17.66 | 18.23 | 17.32 | 18.11 | 17.25 | 6.22% | 4,361,894 |
| Jul 12, 2024 | 17.50 | 17.59 | 16.74 | 17.05 | 16.24 | -4.59% | 9,290,708 |
| Jul 11, 2024 | 18.50 | 18.60 | 17.65 | 17.87 | 17.02 | -9.88% | 8,092,039 |
| Jul 10, 2024 | 19.40 | 20.21 | 19.25 | 19.83 | 18.89 | 2.22% | 5,948,279 |
| Jul 9, 2024 | 18.75 | 19.54 | 18.50 | 19.40 | 18.48 | 3.41% | 5,665,469 |
| Jul 8, 2024 | 20.61 | 20.68 | 18.65 | 18.76 | 17.87 | -15.15% | 11,356,772 |
| Jul 5, 2024 | 21.74 | 22.32 | 20.87 | 22.11 | 21.06 | -2.73% | 6,443,580 |
| Jul 3, 2024 | 22.97 | 23.37 | 22.72 | 22.73 | 21.65 | 0.66% | 1,781,716 |
| Jul 2, 2024 | 22.99 | 23.78 | 22.25 | 22.58 | 21.51 | -1.70% | 3,750,561 |
| Jul 1, 2024 | 22.39 | 22.98 | 22.06 | 22.97 | 21.88 | 3.61% | 3,426,173 |
| Jun 28, 2024 | 21.83 | 22.62 | 21.76 | 22.17 | 21.11 | 2.07% | 3,889,300 |
| Jun 27, 2024 | 21.61 | 22.60 | 21.37 | 21.72 | 20.69 | 0.56% | 3,140,191 |
| Jun 26, 2024 | 20.91 | 21.69 | 20.75 | 21.60 | 20.57 | 4.30% | 2,935,149 |
| Jun 25, 2024 | 20.15 | 20.83 | 20.15 | 20.71 | 19.72 | 2.27% | 2,598,733 |
| Jun 24, 2024 | 19.95 | 20.77 | 19.66 | 20.25 | 19.29 | 3.05% | 4,305,474 |
| Jun 21, 2024 | 19.66 | 20.08 | 19.21 | 19.65 | 18.71 | -2.53% | 3,787,409 |
| Jun 20, 2024 | 19.54 | 20.78 | 19.51 | 20.16 | 19.20 | 6.05% | 5,282,191 |
| Jun 18, 2024 | 19.08 | 19.45 | 18.60 | 19.01 | 18.11 | 0.90% | 3,343,029 |
| Jun 17, 2024 | 18.69 | 18.95 | 18.22 | 18.84 | 17.94 | 1.67% | 2,389,130 |
| Jun 14, 2024 | 18.55 | 19.05 | 18.50 | 18.53 | 17.65 | -1.28% | 3,973,392 |
| Jun 13, 2024 | 18.80 | 18.86 | 18.04 | 18.77 | 17.88 | 1.68% | 4,061,395 |
| Jun 12, 2024 | 18.23 | 18.91 | 17.96 | 18.46 | 17.58 | 4.59% | 4,689,848 |
| Jun 11, 2024 | 19.04 | 19.05 | 16.84 | 17.65 | 16.81 | -14.07% | 12,958,437 |
| Jun 10, 2024 | 19.83 | 20.79 | 19.54 | 20.54 | 19.56 | 5.12% | 4,967,893 |
| Jun 7, 2024 | 19.19 | 20.10 | 19.10 | 19.54 | 18.61 | 1.03% | 8,832,494 |
| Jun 6, 2024 | 21.65 | 21.72 | 18.81 | 19.34 | 18.42 | -18.74% | 20,201,814 |
| Jun 5, 2024 | 21.50 | 23.82 | 21.50 | 23.80 | 22.67 | 11.84% | 7,972,106 |
| Jun 4, 2024 | 21.70 | 22.09 | 20.95 | 21.28 | 20.27 | -0.79% | 5,849,031 |
| Jun 3, 2024 | 22.37 | 22.46 | 20.43 | 21.45 | 20.21 | -4.84% | 10,423,415 |
| May 31, 2024 | 22.50 | 23.53 | 22.40 | 22.54 | 21.24 | 3.97% | 8,716,506 |
| May 30, 2024 | 21.43 | 22.05 | 20.90 | 21.68 | 20.43 | 2.02% | 3,913,366 |
| May 29, 2024 | 21.74 | 22.45 | 21.19 | 21.25 | 20.02 | -3.72% | 5,323,093 |
| May 28, 2024 | 21.95 | 22.34 | 20.89 | 22.07 | 20.79 | 4.90% | 7,212,571 |
| May 24, 2024 | 19.50 | 21.30 | 19.41 | 21.04 | 19.82 | 8.40% | 9,755,533 |
| May 23, 2024 | 18.98 | 19.44 | 18.50 | 19.41 | 18.29 | 2.05% | 5,348,014 |
| May 22, 2024 | 18.15 | 19.11 | 17.11 | 19.02 | 17.92 | 4.22% | 6,837,224 |
| May 21, 2024 | 17.34 | 18.88 | 17.19 | 18.25 | 17.20 | -4.85% | 9,622,878 |
| May 20, 2024 | 18.96 | 19.56 | 18.58 | 19.18 | 18.07 | 2.40% | 6,995,371 |
| May 17, 2024 | 18.95 | 19.13 | 18.57 | 18.73 | 17.65 | -1.16% | 3,705,689 |
| May 16, 2024 | 18.89 | 19.08 | 18.63 | 18.95 | 17.86 | 1.34% | 4,679,487 |
| May 15, 2024 | 19.13 | 19.35 | 17.58 | 18.70 | 17.62 | -1.79% | 7,488,437 |
| May 14, 2024 | 18.82 | 19.80 | 18.66 | 19.04 | 17.94 | 0.90% | 7,297,852 |
| May 13, 2024 | 17.79 | 19.22 | 17.75 | 18.87 | 17.78 | 7.28% | 8,266,112 |
| May 10, 2024 | 16.79 | 18.10 | 16.72 | 17.59 | 16.57 | 8.31% | 14,148,181 |
| May 9, 2024 | 15.00 | 16.26 | 15.00 | 16.24 | 15.30 | 9.88% | 10,624,611 |
| May 8, 2024 | 13.95 | 14.81 | 13.83 | 14.78 | 13.93 | 5.12% | 4,467,032 |
| May 7, 2024 | 13.57 | 14.17 | 13.54 | 14.06 | 13.25 | 4.77% | 4,360,332 |
| May 6, 2024 | 13.00 | 13.88 | 12.98 | 13.42 | 12.64 | 4.19% | 6,918,655 |