Skip to main content
ZIM Integrated Shipping Services Ltd. (ZIM)
NYSE: ZIM · Real-Time Price · USD
20.03
-0.37 (-1.81%)
At close: Dec 5, 2025, 4:00 PM EST
19.95
-0.08 (-0.40%)
After-hours: Dec 5, 2025, 7:58 PM EST

ZIM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202520.5820.6019.8220.0320.03-1.81%4,810,720
Dec 4, 202520.7021.0020.3820.4020.402.67%7,334,400
Dec 3, 202519.4419.9418.9119.8719.871.38%3,794,843
Dec 2, 202519.2119.8918.8219.6019.601.55%5,717,173
Dec 1, 202519.9420.2319.0219.3019.30-5.44%5,556,389
Nov 28, 202519.9020.6019.8120.4120.103.60%4,351,811
Nov 26, 202519.6520.3019.4819.7019.400.97%9,755,962
Nov 25, 202518.3619.5618.0519.5119.2113.63%16,279,583
Nov 24, 202517.0017.3917.0017.1716.911.60%4,948,467
Nov 21, 202516.5617.2416.4516.9016.640.90%5,633,467
Nov 20, 202516.5217.5916.2616.7516.50-7,661,032
Nov 19, 202517.2217.2616.4116.7516.50-1.41%4,380,402
Nov 18, 202516.5417.0116.1316.9916.73-0.12%4,798,065
Nov 17, 202516.5417.5016.5417.0116.756.18%10,929,869
Nov 14, 202515.7916.3015.3016.0215.780.06%4,509,454
Nov 13, 202515.6916.4815.6916.0115.771.97%7,932,138
Nov 12, 202515.5215.7615.5115.7015.461.88%4,558,431
Nov 11, 202515.1115.5214.8215.4115.181.05%5,107,177
Nov 10, 202515.2015.4314.9315.2515.023.53%5,468,268
Nov 7, 202514.4114.7914.1914.7314.510.48%2,854,245
Nov 6, 202515.0715.4614.6314.6614.44-2.98%4,221,796
Nov 5, 202514.6115.2414.6015.1114.885.30%2,958,228
Nov 4, 202515.0015.0614.2814.3514.13-6.33%4,150,868
Nov 3, 202515.4515.6315.1315.3215.09-0.39%3,685,058
Oct 31, 202514.6415.5014.5515.3815.154.41%4,065,828
Oct 30, 202514.8114.9114.5614.7314.51-2.58%3,216,969
Oct 29, 202515.0815.3215.0215.1214.891.96%4,868,262
Oct 28, 202514.8615.3014.7714.8314.603.34%5,755,419
Oct 27, 202513.9414.5513.9414.3514.134.59%5,654,579
Oct 24, 202513.8014.0313.5613.7213.51-0.44%2,146,159
Oct 23, 202514.0514.1413.7013.7813.57-1.15%3,137,467
Oct 22, 202513.7013.9513.5513.9413.732.20%3,618,267
Oct 21, 202513.4313.7413.4113.6413.431.56%2,627,827
Oct 20, 202513.6513.9313.4113.4313.23-0.15%3,229,151
Oct 17, 202513.3313.7213.1913.4513.250.98%3,147,470
Oct 16, 202513.5613.7913.3013.3213.12-1.91%3,495,788
Oct 15, 202513.4913.7913.4113.5813.371.12%4,011,277
Oct 14, 202512.7013.5712.5213.4313.235.58%6,306,012
Oct 13, 202512.6012.9212.4612.7212.532.25%4,228,480
Oct 10, 202512.9213.0412.3312.4412.25-3.72%6,012,478
Oct 9, 202513.6013.7112.9112.9212.72-5.21%6,430,189
Oct 8, 202513.4813.6513.3613.6313.420.96%3,154,374
Oct 7, 202513.6713.9513.4813.5013.29-1.46%3,007,790
Oct 6, 202513.8013.8713.4813.7013.49-1.51%6,354,291
Oct 3, 202513.8414.1013.8013.9113.700.87%3,108,868
Oct 2, 202513.8013.9313.5413.7913.580.58%2,984,886
Oct 1, 202513.5413.8013.5013.7113.501.18%3,905,410
Sep 30, 202513.4813.6913.4213.5513.34-0.44%4,211,549
Sep 29, 202513.9614.0013.4713.6113.40-2.37%4,762,146
Sep 26, 202514.0814.2213.9413.9413.73-0.99%2,648,448