ZIM Integrated Shipping S... (ZIM)
NYSE: ZIM
· Real-Time Price · USD
13.90
0.11 (0.80%)
At close: Oct 03, 2025, 3:59 PM
13.95
0.36%
After-hours: Oct 03, 2025, 07:57 PM EDT
ZIM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 13.84 | 14.10 | 13.80 | 13.91 | 13.91 | 0.87% | 3,054,376 |
| 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 |
| Sep 18, 2025 | 14.81 | 15.45 | 14.77 | 15.20 | 15.20 | 2.91% | 5,775,413 |
| Sep 17, 2025 | 14.51 | 15.00 | 14.38 | 14.77 | 14.77 | 1.72% | 5,286,300 |
| Sep 16, 2025 | 14.80 | 14.80 | 14.42 | 14.52 | 14.52 | -0.68% | 5,064,924 |
| Sep 15, 2025 | 14.89 | 15.21 | 14.44 | 14.62 | 14.62 | 7.26% | 10,389,400 |
| Sep 12, 2025 | 13.63 | 13.98 | 13.60 | 13.63 | 13.63 | 0.66% | 3,836,915 |
| Sep 11, 2025 | 13.19 | 13.60 | 13.13 | 13.54 | 13.54 | 2.58% | 4,101,200 |
| Sep 10, 2025 | 13.30 | 13.55 | 13.14 | 13.20 | 13.20 | -0.75% | 3,184,445 |
| Sep 9, 2025 | 13.35 | 13.55 | 13.27 | 13.30 | 13.30 | -0.60% | 3,905,400 |
| Sep 8, 2025 | 13.68 | 13.68 | 13.17 | 13.38 | 13.38 | -0.82% | 3,131,823 |
Page 1 of 59