ZIM Integrated Shipping S... (ZIM)
NYSE: ZIM
· Real-Time Price · USD
14.65
1.02 (7.48%)
At close: Sep 15, 2025, 3:59 PM
14.70
0.31%
After-hours: Sep 15, 2025, 08:00 PM EDT
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% | 3,836,915 |
| Sep 11, 2025 | 13.19 | 13.60 | 13.13 | 13.54 | 13.54 | 2.58% | 4,101,200 |
| 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% | 3,905,400 |
| 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% | 3,248,600 |
| Sep 2, 2025 | 13.44 | 14.00 | 13.39 | 13.66 | 13.66 | 0.37% | 3,965,900 |
| Aug 29, 2025 | 13.80 | 13.94 | 13.60 | 13.61 | 13.55 | -1.80% | 3,503,900 |
| Aug 28, 2025 | 14.06 | 14.13 | 13.69 | 13.86 | 13.80 | -2.46% | 5,490,700 |
| Aug 27, 2025 | 14.32 | 14.58 | 14.21 | 14.21 | 14.15 | -1.80% | 3,337,800 |
| Aug 26, 2025 | 14.09 | 14.53 | 13.98 | 14.47 | 14.41 | 2.33% | 6,079,200 |
| 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% | 7,414,600 |
| Aug 21, 2025 | 15.15 | 15.43 | 14.54 | 14.70 | 14.64 | -4.11% | 7,601,700 |
| 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% | 9,580,200 |
| 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 |