ZIM Integrated Shipping S... (ZIM)
NYSE: ZIM
· Real-Time Price · USD
15.57
-0.60 (-3.71%)
At close: Aug 19, 2025, 3:59 PM
15.70
0.83%
After-hours: Aug 19, 2025, 07:59 PM EDT
ZIM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2025 | 16.17 | 16.28 | 15.44 | 15.55 | n/a | -3.83% | 9,536,175 |
| Aug 18, 2025 | 16.31 | 16.51 | 16.12 | 16.17 | 16.17 | -0.86% | 4,929,517 |
| Aug 15, 2025 | 16.88 | 16.88 | 16.29 | 16.31 | 16.31 | -3.83% | 4,760,543 |
| Aug 14, 2025 | 17.42 | 17.42 | 16.80 | 16.96 | 16.96 | -2.58% | 4,345,400 |
| 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% | 23,441,500 |
| Aug 8, 2025 | 15.94 | 16.03 | 15.48 | 15.50 | 15.50 | -2.70% | 3,326,300 |
| Aug 7, 2025 | 16.18 | 16.37 | 15.75 | 15.93 | 15.93 | 0.95% | 3,786,100 |
| Aug 6, 2025 | 15.96 | 16.27 | 15.75 | 15.78 | 15.78 | -0.82% | 3,027,025 |
| Aug 5, 2025 | 15.87 | 16.08 | 15.70 | 15.91 | 15.91 | 0.95% | 2,971,600 |
| 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% | 2,577,800 |
| 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% | 2,660,700 |
| Jul 25, 2025 | 16.51 | 16.74 | 16.31 | 16.73 | 16.73 | 1.46% | 3,216,400 |
| Jul 24, 2025 | 16.43 | 16.53 | 16.28 | 16.49 | 16.49 | -0.42% | 3,422,700 |
| Jul 23, 2025 | 15.99 | 16.68 | 15.97 | 16.56 | 16.56 | 5.48% | 5,984,100 |