ZIM Integrated Shipping Services Ltd. (ZIM) Historical Stock Price Data | Complete Trading History - Stocknear

ZIM Integrated Shipping S...

NYSE: ZIM · Real-Time Price · USD
13.45
0.13 (0.98%)
At close: Oct 17, 2025, 3:59 PM
13.48
0.26%
After-hours: Oct 17, 2025, 07:47 PM EDT

ZIM Stock Price History

Historical Data

Date Open High Low Close Adj Close % Change Volume
Oct 16, 2025 13.56 13.79 13.30 13.32 13.32 -1.91% 3,459,864
Oct 15, 2025 13.49 13.79 13.41 13.58 13.58 1.12% 4,011,300
Oct 14, 2025 12.70 13.57 12.52 13.43 13.43 5.58% 6,306,012
Oct 13, 2025 12.60 12.92 12.46 12.72 12.72 2.25% 4,228,500
Oct 10, 2025 12.92 13.04 12.33 12.44 12.44 -3.72% 6,012,500
Oct 9, 2025 13.60 13.71 12.91 12.92 12.92 -5.21% 6,430,200
Oct 8, 2025 13.48 13.65 13.36 13.63 13.63 0.96% 3,154,400
Oct 7, 2025 13.67 13.95 13.48 13.50 13.50 -1.46% 3,007,800
Oct 6, 2025 13.80 13.87 13.48 13.70 13.70 -1.51% 6,354,300
Oct 3, 2025 13.84 14.10 13.80 13.91 13.91 0.87% 3,108,900
Oct 2, 2025 13.80 13.93 13.54 13.79 13.79 0.58% 2,984,900
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% 3,522,200
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% 3,281,900
Sep 19, 2025 14.79 14.80 14.32 14.37 14.37 -5.46% 7,083,231
Page 1 of 60