ZIM Integrated Shipping Services Ltd. (ZIM)
NYSE: ZIM · Real-Time Price · USD
16.45
-0.51 (-3.01%)
Aug 15, 2025, 12:01 PM - Market open
ZIM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 16.88 | 16.88 | 16.33 | 16.43 | - | -3.15% | 1,520,996 |
| Aug 14, 2025 | 17.42 | 17.42 | 16.80 | 16.96 | 16.96 | -2.58% | 4,345,358 |
| Aug 13, 2025 | 17.50 | 17.78 | 17.34 | 17.41 | 17.41 | 0.40% | 4,841,447 |
| Aug 12, 2025 | 17.91 | 18.12 | 17.22 | 17.34 | 17.34 | -2.64% | 8,682,818 |
| Aug 11, 2025 | 17.84 | 18.36 | 17.23 | 17.81 | 17.81 | 14.90% | 23,441,486 |
| Aug 8, 2025 | 15.94 | 16.03 | 15.48 | 15.50 | 15.50 | -2.70% | 3,326,258 |
| Aug 7, 2025 | 16.18 | 16.37 | 15.75 | 15.93 | 15.93 | 0.89% | 3,786,073 |
| Aug 6, 2025 | 15.96 | 16.27 | 15.75 | 15.79 | 15.79 | -0.75% | 3,027,025 |
| Aug 5, 2025 | 15.87 | 16.08 | 15.70 | 15.91 | 15.91 | 0.95% | 2,971,577 |
| Aug 4, 2025 | 15.52 | 15.79 | 15.33 | 15.76 | 15.76 | 2.20% | 2,491,649 |
| Aug 1, 2025 | 15.76 | 15.79 | 15.31 | 15.42 | 15.42 | -2.71% | 4,695,410 |
| Jul 31, 2025 | 15.86 | 16.18 | 15.77 | 15.85 | 15.85 | -0.56% | 2,577,781 |
| Jul 30, 2025 | 16.23 | 16.25 | 15.80 | 15.94 | 15.94 | -2.69% | 3,773,310 |
| Jul 29, 2025 | 16.35 | 16.47 | 16.18 | 16.38 | 16.38 | -1.03% | 2,295,815 |
| Jul 28, 2025 | 16.57 | 16.64 | 16.30 | 16.55 | 16.55 | -1.08% | 2,660,688 |
| Jul 25, 2025 | 16.51 | 16.74 | 16.31 | 16.73 | 16.73 | 1.46% | 3,216,365 |
| Jul 24, 2025 | 16.43 | 16.53 | 16.28 | 16.49 | 16.49 | -0.42% | 3,422,673 |
| Jul 23, 2025 | 15.99 | 16.68 | 15.97 | 16.56 | 16.56 | 5.48% | 5,984,060 |
| Jul 22, 2025 | 15.43 | 15.86 | 15.37 | 15.70 | 15.70 | 1.75% | 4,262,094 |
| Jul 21, 2025 | 15.48 | 15.62 | 15.23 | 15.43 | 15.43 | -0.32% | 2,995,301 |
| Jul 18, 2025 | 15.41 | 15.53 | 15.25 | 15.48 | 15.48 | 0.52% | 3,976,763 |
| Jul 17, 2025 | 15.55 | 15.78 | 15.40 | 15.40 | 15.40 | -1.22% | 3,340,909 |
| Jul 16, 2025 | 15.60 | 15.78 | 15.36 | 15.59 | 15.59 | 0.13% | 4,073,133 |
| Jul 15, 2025 | 15.79 | 15.95 | 15.56 | 15.57 | 15.57 | -1.14% | 3,360,813 |
| Jul 14, 2025 | 15.85 | 15.90 | 15.61 | 15.75 | 15.75 | -1.19% | 3,692,104 |
| Jul 11, 2025 | 16.00 | 16.12 | 15.74 | 15.94 | 15.94 | -0.62% | 4,375,985 |
| Jul 10, 2025 | 16.02 | 16.30 | 15.91 | 16.04 | 16.04 | 1.13% | 5,004,121 |
| Jul 9, 2025 | 16.41 | 16.50 | 15.83 | 15.86 | 15.86 | -3.94% | 6,336,145 |
| Jul 8, 2025 | 16.12 | 17.07 | 16.08 | 16.51 | 16.51 | 3.97% | 9,403,537 |
| Jul 7, 2025 | 15.90 | 16.46 | 15.77 | 15.88 | 15.88 | 0.76% | 5,359,843 |
| Jul 3, 2025 | 16.20 | 16.24 | 15.60 | 15.76 | 15.76 | -2.35% | 4,262,939 |
| Jul 2, 2025 | 16.33 | 16.57 | 16.11 | 16.14 | 16.14 | -0.37% | 3,566,765 |
| Jul 1, 2025 | 15.99 | 16.37 | 15.85 | 16.20 | 16.20 | 0.68% | 3,905,919 |
| Jun 30, 2025 | 16.30 | 16.36 | 15.91 | 16.09 | 16.09 | -2.66% | 4,848,356 |
| Jun 27, 2025 | 16.25 | 16.89 | 16.14 | 16.53 | 16.53 | 5.49% | 7,694,076 |
| Jun 26, 2025 | 15.41 | 15.74 | 15.12 | 15.67 | 15.67 | 2.02% | 5,811,985 |
| Jun 25, 2025 | 15.71 | 16.00 | 15.33 | 15.36 | 15.36 | -1.60% | 5,556,238 |
| Jun 24, 2025 | 16.14 | 16.27 | 15.57 | 15.61 | 15.61 | -4.82% | 7,766,027 |
| Jun 23, 2025 | 16.52 | 16.62 | 16.16 | 16.40 | 16.40 | -0.79% | 6,796,128 |
| Jun 20, 2025 | 17.66 | 17.70 | 16.41 | 16.53 | 16.53 | -6.72% | 10,443,880 |
| Jun 18, 2025 | 17.31 | 18.03 | 17.22 | 17.72 | 17.72 | 1.84% | 5,212,972 |
| Jun 17, 2025 | 18.05 | 18.21 | 17.29 | 17.40 | 17.40 | -3.44% | 7,304,068 |
| Jun 16, 2025 | 18.23 | 19.09 | 17.82 | 18.02 | 18.02 | 2.91% | 13,262,717 |
| Jun 13, 2025 | 17.06 | 17.60 | 16.64 | 17.51 | 17.51 | 5.67% | 10,391,420 |
| Jun 12, 2025 | 16.54 | 16.64 | 16.25 | 16.57 | 16.57 | -1.37% | 5,642,339 |
| Jun 11, 2025 | 17.21 | 17.31 | 16.46 | 16.80 | 16.80 | -1.35% | 7,234,779 |
| Jun 10, 2025 | 17.37 | 17.52 | 16.82 | 17.03 | 17.03 | -2.01% | 5,191,914 |
| Jun 9, 2025 | 17.60 | 17.65 | 17.27 | 17.38 | 17.38 | -1.03% | 3,982,323 |
| Jun 6, 2025 | 17.51 | 17.70 | 17.21 | 17.56 | 17.56 | 2.33% | 4,197,713 |
| Jun 5, 2025 | 16.75 | 17.16 | 16.30 | 17.16 | 17.16 | 3.75% | 6,822,760 |