ZIM Integrated Shipping Services Ltd. (ZIM)
NYSE: ZIM · Real-Time Price · USD
14.25
+0.65 (4.78%)
At close: May 8, 2025, 4:00 PM
14.19
-0.06 (-0.42%)
After-hours: May 8, 2025, 5:38 PM EDT
ZIM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2025 | 13.95 | 14.41 | 13.71 | 14.25 | 14.25 | 4.78% | 4,076,785 |
| May 7, 2025 | 13.59 | 13.90 | 13.35 | 13.60 | 13.60 | 1.04% | 4,089,189 |
| May 6, 2025 | 14.93 | 14.94 | 13.41 | 13.46 | 13.46 | -10.39% | 9,784,557 |
| May 5, 2025 | 15.45 | 15.67 | 14.93 | 15.02 | 15.02 | -2.53% | 3,685,001 |
| May 2, 2025 | 15.29 | 15.66 | 15.01 | 15.41 | 15.41 | 2.53% | 3,644,230 |
| May 1, 2025 | 15.35 | 15.48 | 14.88 | 15.03 | 15.03 | -2.08% | 3,803,452 |
| Apr 30, 2025 | 14.39 | 15.40 | 14.24 | 15.35 | 15.35 | 4.28% | 5,023,478 |
| Apr 29, 2025 | 14.37 | 14.84 | 14.34 | 14.72 | 14.72 | 1.73% | 2,811,664 |
| Apr 28, 2025 | 14.36 | 14.59 | 14.16 | 14.47 | 14.47 | 0.91% | 3,389,241 |
| Apr 25, 2025 | 14.00 | 14.75 | 13.86 | 14.34 | 14.34 | 1.70% | 4,096,991 |
| Apr 24, 2025 | 13.80 | 14.18 | 13.61 | 14.10 | 14.10 | 2.40% | 3,921,235 |
| Apr 23, 2025 | 13.86 | 14.23 | 13.50 | 13.77 | 13.77 | 5.76% | 5,443,576 |
| Apr 22, 2025 | 13.14 | 13.24 | 12.66 | 13.02 | 13.02 | 0.54% | 4,263,944 |
| Apr 21, 2025 | 13.57 | 13.59 | 12.79 | 12.95 | 12.95 | -6.09% | 4,055,750 |
| Apr 17, 2025 | 13.70 | 13.80 | 13.46 | 13.79 | 13.79 | 2.30% | 3,060,191 |
| Apr 16, 2025 | 13.65 | 13.76 | 13.28 | 13.48 | 13.48 | -2.60% | 3,269,960 |
| Apr 15, 2025 | 14.30 | 14.48 | 13.43 | 13.84 | 13.84 | -2.67% | 6,021,245 |
| Apr 14, 2025 | 14.25 | 14.50 | 13.85 | 14.22 | 14.22 | 3.12% | 6,275,903 |
| Apr 11, 2025 | 12.93 | 13.88 | 12.81 | 13.79 | 13.79 | 9.44% | 6,594,011 |
| Apr 10, 2025 | 13.04 | 13.05 | 12.25 | 12.60 | 12.60 | -6.32% | 6,775,206 |
| Apr 9, 2025 | 11.30 | 13.60 | 11.04 | 13.45 | 13.45 | 14.86% | 13,277,882 |
| Apr 8, 2025 | 13.34 | 13.48 | 11.50 | 11.71 | 11.71 | -8.59% | 9,126,112 |
| Apr 7, 2025 | 12.00 | 13.74 | 11.75 | 12.81 | 12.81 | 2.32% | 11,745,090 |
| Apr 4, 2025 | 12.20 | 12.88 | 12.03 | 12.52 | 12.52 | -7.19% | 10,496,375 |
| Apr 3, 2025 | 14.55 | 14.60 | 13.33 | 13.49 | 13.49 | -16.37% | 11,602,824 |
| Apr 2, 2025 | 15.36 | 16.15 | 15.13 | 16.13 | 16.13 | 4.33% | 5,854,920 |
| Apr 1, 2025 | 14.82 | 15.64 | 14.78 | 15.46 | 15.46 | 5.96% | 5,996,770 |
| Mar 31, 2025 | 15.12 | 15.16 | 14.46 | 14.59 | 14.59 | -5.75% | 7,118,649 |
| Mar 28, 2025 | 15.77 | 16.16 | 15.34 | 15.48 | 15.48 | 0.58% | 6,008,401 |
| Mar 27, 2025 | 15.27 | 15.67 | 15.17 | 15.39 | 15.39 | -0.52% | 5,257,234 |
| Mar 26, 2025 | 15.29 | 15.69 | 15.14 | 15.47 | 15.47 | 1.78% | 4,736,901 |
| Mar 25, 2025 | 15.44 | 15.57 | 14.94 | 15.20 | 15.20 | -2.69% | 7,050,459 |
| Mar 24, 2025 | 15.24 | 16.21 | 14.89 | 15.62 | 15.62 | -12.35% | 14,908,050 |
| Mar 21, 2025 | 18.08 | 18.39 | 17.77 | 17.82 | 14.81 | -0.83% | 10,070,707 |
| Mar 20, 2025 | 18.65 | 18.71 | 17.87 | 17.97 | 14.94 | -4.82% | 8,707,709 |
| Mar 19, 2025 | 18.77 | 19.01 | 18.45 | 18.88 | 15.70 | 0.75% | 6,534,764 |
| Mar 18, 2025 | 18.88 | 19.03 | 18.51 | 18.74 | 15.58 | 1.68% | 8,557,230 |
| Mar 17, 2025 | 19.05 | 19.45 | 18.22 | 18.43 | 15.32 | 1.04% | 10,368,436 |
| Mar 14, 2025 | 18.03 | 18.24 | 17.29 | 18.24 | 15.16 | 1.50% | 8,496,731 |
| Mar 13, 2025 | 19.44 | 19.46 | 17.82 | 17.97 | 14.94 | -7.28% | 10,246,330 |
| Mar 12, 2025 | 20.06 | 20.70 | 18.37 | 19.38 | 16.11 | -4.58% | 14,908,655 |
| Mar 11, 2025 | 20.70 | 21.00 | 20.29 | 20.31 | 16.88 | -1.50% | 6,829,299 |
| Mar 10, 2025 | 20.85 | 21.10 | 20.11 | 20.62 | 17.14 | -0.63% | 6,424,986 |
| Mar 7, 2025 | 20.19 | 21.74 | 19.94 | 20.75 | 17.25 | 4.96% | 7,831,719 |
| Mar 6, 2025 | 19.04 | 20.65 | 18.92 | 19.77 | 16.44 | 4.49% | 10,068,456 |
| Mar 5, 2025 | 19.70 | 19.81 | 18.82 | 18.92 | 15.73 | -1.97% | 3,893,869 |
| Mar 4, 2025 | 19.04 | 19.71 | 18.83 | 19.30 | 16.04 | -2.53% | 5,007,860 |
| Mar 3, 2025 | 20.74 | 20.88 | 19.66 | 19.80 | 16.46 | -2.08% | 3,087,892 |
| Feb 28, 2025 | 20.04 | 20.52 | 19.78 | 20.22 | 16.81 | -0.69% | 4,622,041 |
| Feb 27, 2025 | 21.82 | 21.85 | 20.10 | 20.36 | 16.93 | -6.61% | 5,188,957 |