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
Sep 25, 202514.3114.3113.9214.0813.87-3.10%4,269,311
Sep 24, 202514.4614.6014.4114.5314.310.97%3,522,194
Sep 23, 202514.6014.6514.3014.3914.17-1.77%3,692,622
Sep 22, 202514.2714.6914.1614.6514.431.95%3,281,852
Sep 19, 202514.7914.8014.3214.3714.15-5.46%7,083,231
Sep 18, 202514.8115.4514.7715.2014.972.91%5,775,413
Sep 17, 202514.5115.0014.3814.7714.551.72%5,286,274
Sep 16, 202514.8014.8014.4214.5214.30-0.68%5,064,924
Sep 15, 202514.8915.2114.4414.6214.407.26%10,389,372
Sep 12, 202513.6313.9813.6013.6313.420.66%3,836,915
Sep 11, 202513.1913.6013.1313.5413.332.58%4,101,159
Sep 10, 202513.3013.5513.1413.2013.00-0.75%3,184,445
Sep 9, 202513.3513.5513.2713.3013.10-0.60%3,905,378
Sep 8, 202513.6813.6813.1713.3813.18-0.82%3,131,823
Sep 5, 202513.3113.4913.1213.4913.291.20%3,216,520
Sep 4, 202513.5513.6013.3213.3313.13-1.33%3,123,111
Sep 3, 202513.5113.6513.4313.5113.30-1.10%3,248,577
Sep 2, 202513.4414.0013.3913.6613.450.37%3,965,864
Aug 29, 202513.8013.9413.6013.6113.34-1.80%3,503,889
Aug 28, 202514.0614.1313.6913.8613.59-2.46%5,490,692
Aug 27, 202514.3214.5814.2114.2113.93-1.80%3,337,799
Aug 26, 202514.0914.5313.9814.4714.192.33%6,079,153
Aug 25, 202514.3214.3814.1014.1413.86-1.60%5,640,427
Aug 22, 202514.6514.9514.3014.3714.09-2.24%7,414,595
Aug 21, 202515.1515.4314.5414.7014.41-4.11%7,601,650
Aug 20, 202514.4315.5713.8015.3315.03-1.41%14,116,833
Aug 19, 202516.1716.2815.4415.5515.25-3.83%9,580,180
Aug 18, 202516.3116.5116.1216.1715.85-0.86%4,929,517
Aug 15, 202516.8816.8816.2916.3115.99-3.83%4,760,543
Aug 14, 202517.4217.4216.8016.9616.63-2.58%4,345,358
Aug 13, 202517.5017.7817.3417.4117.070.40%4,841,447
Aug 12, 202517.9118.1217.2217.3417.00-2.64%8,682,818
Aug 11, 202517.8418.3617.2317.8117.4614.90%23,441,486
Aug 8, 202515.9416.0315.4815.5015.20-2.70%3,326,258
Aug 7, 202516.1816.3715.7515.9315.620.89%3,786,073
Aug 6, 202515.9616.2715.7515.7915.48-0.75%3,027,025
Aug 5, 202515.8716.0815.7015.9115.600.95%2,971,577
Aug 4, 202515.5215.7915.3315.7615.452.20%2,491,649
Aug 1, 202515.7615.7915.3115.4215.12-2.71%4,695,410
Jul 31, 202515.8616.1815.7715.8515.54-0.56%2,577,781
Jul 30, 202516.2316.2515.8015.9415.63-2.69%3,773,310
Jul 29, 202516.3516.4716.1816.3816.06-1.03%2,295,815
Jul 28, 202516.5716.6416.3016.5516.23-1.08%2,660,688
Jul 25, 202516.5116.7416.3116.7316.401.46%3,216,365
Jul 24, 202516.4316.5316.2816.4916.17-0.42%3,422,673
Jul 23, 202515.9916.6815.9716.5616.245.48%5,984,060
Jul 22, 202515.4315.8615.3715.7015.391.75%4,262,094
Jul 21, 202515.4815.6215.2315.4315.13-0.32%2,995,301
Jul 18, 202515.4115.5315.2515.4815.180.52%3,976,763
Jul 17, 202515.5515.7815.4015.4015.10-1.22%3,340,909