ZIM Integrated Shipping S... (ZIM)
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