ZIM Integrated Shipping Services Ltd. (ZIM)
NYSE: ZIM · Real-Time Price · USD
13.63
+0.09 (0.66%)
Sep 12, 2025, 4:00 PM EDT - Market closed
ZIM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 13.63 | 13.98 | 13.60 | 13.63 | 13.63 | 0.66% | 3,811,423 |
| 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 |
| Jul 28, 2025 | 16.57 | 16.64 | 16.30 | 16.55 | 16.48 | -1.08% | 2,660,688 |
| Jul 25, 2025 | 16.51 | 16.74 | 16.31 | 16.73 | 16.66 | 1.46% | 3,216,365 |
| Jul 24, 2025 | 16.43 | 16.53 | 16.28 | 16.49 | 16.42 | -0.42% | 3,422,673 |
| Jul 23, 2025 | 15.99 | 16.68 | 15.97 | 16.56 | 16.49 | 5.48% | 5,984,060 |
| Jul 22, 2025 | 15.43 | 15.86 | 15.37 | 15.70 | 15.63 | 1.75% | 4,262,094 |
| Jul 21, 2025 | 15.48 | 15.62 | 15.23 | 15.43 | 15.36 | -0.32% | 2,995,301 |
| Jul 18, 2025 | 15.41 | 15.53 | 15.25 | 15.48 | 15.41 | 0.52% | 3,976,763 |
| Jul 17, 2025 | 15.55 | 15.78 | 15.40 | 15.40 | 15.33 | -1.22% | 3,340,909 |
| Jul 16, 2025 | 15.60 | 15.78 | 15.36 | 15.59 | 15.52 | 0.13% | 4,073,133 |
| Jul 15, 2025 | 15.79 | 15.95 | 15.56 | 15.57 | 15.50 | -1.14% | 3,360,813 |
| Jul 14, 2025 | 15.85 | 15.90 | 15.61 | 15.75 | 15.68 | -1.19% | 3,692,104 |
| Jul 11, 2025 | 16.00 | 16.12 | 15.74 | 15.94 | 15.87 | -0.62% | 4,375,985 |
| Jul 10, 2025 | 16.02 | 16.30 | 15.91 | 16.04 | 15.97 | 1.13% | 5,004,121 |
| Jul 9, 2025 | 16.41 | 16.50 | 15.83 | 15.86 | 15.79 | -3.94% | 6,336,145 |
| Jul 8, 2025 | 16.12 | 17.07 | 16.08 | 16.51 | 16.44 | 3.97% | 9,403,537 |
| Jul 7, 2025 | 15.90 | 16.46 | 15.77 | 15.88 | 15.81 | 0.76% | 5,359,843 |
| Jul 3, 2025 | 16.20 | 16.24 | 15.60 | 15.76 | 15.69 | -2.35% | 4,262,939 |