ZIM Integrated Shipping Services Ltd. - ZIM - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	13.33	13.45	13.45	13.72	13.19	3.15M
October 16, 2025	13.56	13.32	13.32	13.79	13.3	3.5M
October 15, 2025	13.49	13.58	13.58	13.79	13.41	4.01M
October 14, 2025	12.7	13.43	13.43	13.57	12.52	5.47M
October 13, 2025	12.6	12.72	12.72	12.92	12.46	4.23M
October 10, 2025	12.92	12.44	12.44	13.04	12.33	6.01M
October 09, 2025	13.6	12.92	12.92	13.71	12.91	6.43M
October 08, 2025	13.48	13.63	13.63	13.65	13.36	3.15M
October 07, 2025	13.67	13.5	13.5	13.95	13.48	3.01M
October 06, 2025	13.8	13.7	13.7	13.87	13.48	6.35M
October 03, 2025	13.84	13.91	13.91	14.1	13.8	3.11M
October 02, 2025	13.8	13.79	13.79	13.93	13.54	2.98M
October 01, 2025	13.54	13.71	13.71	13.8	13.5	3.91M
September 30, 2025	13.48	13.55	13.55	13.69	13.43	4.2M
September 29, 2025	13.96	13.61	13.61	14	13.47	4.76M
September 26, 2025	14.08	13.94	13.94	14.22	13.94	2.65M
September 25, 2025	14.31	14.08	14.08	14.31	13.92	4.25M
September 24, 2025	14.46	14.53	14.53	14.6	14.41	3.52M
September 23, 2025	14.6	14.39	14.39	14.65	14.3	3.69M
September 22, 2025	14.27	14.65	14.65	14.69	14.16	3.28M
September 19, 2025	14.79	14.37	14.37	14.8	14.32	6.94M
September 18, 2025	14.81	15.2	15.2	15.45	14.77	5.39M
September 17, 2025	14.51	14.77	14.77	15	14.38	4.52M
September 16, 2025	14.8	14.52	14.52	14.8	14.42	5.06M
September 15, 2025	14.89	14.62	14.62	15.21	14.44	10.39M
September 12, 2025	13.63	13.63	13.63	13.98	13.61	3.59M
September 11, 2025	13.15	13.54	13.54	13.6	13.13	3.81M
September 10, 2025	13.3	13.2	13.2	13.55	13.14	3.18M
September 09, 2025	13.35	13.3	13.3	13.55	13.27	3.88M
September 08, 2025	13.68	13.38	13.38	13.68	13.17	3.13M
September 05, 2025	13.31	13.49	13.49	13.49	13.12	3.22M
September 04, 2025	13.55	13.33	13.33	13.6	13.32	3.12M
September 03, 2025	13.51	13.51	13.51	13.65	13.43	3.24M
September 02, 2025	13.44	13.66	13.66	14	13.43	3.7M
August 29, 2025	13.8	13.61	13.61	13.94	13.6	3.5M
August 28, 2025	14.12	13.86	13.86	14.13	13.69	5.14M
August 27, 2025	14.32	14.21	14.21	14.58	14.21	3.31M
August 26, 2025	14.09	14.47	14.47	14.53	13.98	5.79M
August 25, 2025	14.32	14.14	14.14	14.38	14.1	5.64M
August 22, 2025	14.65	14.37	14.37	14.95	14.3	7.41M
August 21, 2025	15.15	14.7	14.7	15.43	14.54	7.6M
August 20, 2025	14.43	15.33	15.33	15.57	13.8	13.75M
August 19, 2025	16.24	15.55	15.55	16.28	15.45	9.53M
August 18, 2025	16.31	16.17	16.17	16.51	16.12	4.93M
August 15, 2025	16.88	16.31	16.31	16.88	16.29	4.76M
August 14, 2025	17.42	16.96	16.96	17.42	16.8	4.35M
August 13, 2025	17.5	17.41	17.41	17.78	17.34	4.84M
August 12, 2025	17.91	17.34	17.34	18.12	17.22	8.68M
August 11, 2025	17.84	17.81	17.81	18.36	17.23	23.44M
August 08, 2025	15.94	15.5	15.5	16.03	15.48	3.33M
August 07, 2025	16.18	15.93	15.93	16.37	15.75	3.79M
August 06, 2025	15.96	15.78	15.78	16.27	15.75	3.03M
August 05, 2025	15.87	15.91	15.91	16.08	15.7	2.97M
August 04, 2025	15.52	15.76	15.76	15.79	15.33	2.49M
August 01, 2025	15.76	15.42	15.42	15.79	15.31	4.7M
July 31, 2025	15.86	15.85	15.85	16.18	15.77	2.58M
July 30, 2025	16.23	15.94	15.94	16.25	15.8	3.77M
July 29, 2025	16.35	16.38	16.38	16.47	16.18	2.3M
July 28, 2025	16.57	16.55	16.55	16.64	16.3	2.66M
July 25, 2025	16.51	16.73	16.73	16.74	16.31	3.22M

ZIM Integrated Shipping Services Ltd. (ZIM) NYSE