ZIM Integrated Shipping Services Ltd (ZIM) Historical Stock Data
19.88 ↑0.64 (3.33%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ZIM is up 0.30% a day on average. There have been 18 days where ZIM Integrated Shipping Services Ltd closed green and 12 days where ZIM closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-22 | 19.35 | 19.88 | ↑$0.53 (2.74%) | 19.34 | 20.13 | 3M |
| 2025-12-19 | 19.48 | 19.24 | ↓$0.24 (-1.23%) | 19.00 | 19.52 | 2.48M |
| 2025-12-18 | 19.88 | 19.25 | ↓$0.63 (-3.17%) | 19.25 | 20.18 | 3.16M |
| 2025-12-17 | 20.55 | 19.56 | ↓$0.99 (-4.82%) | 19.42 | 20.85 | 4.82M |
| 2025-12-16 | 20.37 | 20.02 | ↓$0.35 (-1.72%) | 19.86 | 21.00 | 4.54M |
| 2025-12-15 | 19.59 | 20.40 | ↑$0.81 (4.13%) | 19.42 | 20.41 | 5.98M |
| 2025-12-12 | 19.75 | 18.76 | ↓$0.99 (-5.01%) | 18.56 | 19.90 | 4.21M |
| 2025-12-11 | 19.86 | 19.83 | ↓$0.03 (-0.15%) | 19.52 | 19.98 | 2.37M |
| 2025-12-10 | 20.03 | 19.84 | ↓$0.19 (-0.95%) | 19.82 | 20.22 | 2.33M |
| 2025-12-09 | 20.10 | 19.87 | ↓$0.23 (-1.14%) | 19.82 | 20.43 | 3.52M |
| 2025-12-08 | 20.07 | 20.08 | ↑$0.01 (0.05%) | 20.02 | 20.70 | 3.45M |
| 2025-12-05 | 20.58 | 20.03 | ↓$0.55 (-2.67%) | 19.82 | 20.60 | 4.82M |
| 2025-12-04 | 20.70 | 20.40 | ↓$0.30 (-1.45%) | 20.38 | 21.00 | 7.33M |
| 2025-12-03 | 19.44 | 19.87 | ↑$0.43 (2.21%) | 18.91 | 19.94 | 3.83M |
| 2025-12-02 | 19.21 | 19.60 | ↑$0.39 (2.03%) | 18.83 | 19.89 | 5.72M |
| 2025-12-01 | 19.94 | 19.30 | ↓$0.64 (-3.21%) | 19.02 | 20.23 | 5.19M |
| 2025-11-28 | 19.90 | 20.41 | ↑$0.51 (2.56%) | 19.81 | 20.60 | 4.31M |
| 2025-11-26 | 19.65 | 19.70 | ↑$0.05 (0.25%) | 19.48 | 20.30 | 7.74M |
| 2025-11-25 | 18.36 | 19.51 | ↑$1.15 (6.26%) | 18.05 | 19.56 | 15.90M |
| 2025-11-24 | 17.00 | 17.17 | ↑$0.17 (1.00%) | 17.00 | 17.39 | 4.90M |
| 2025-11-21 | 16.56 | 16.90 | ↑$0.34 (2.05%) | 16.45 | 17.24 | 5.45M |
| 2025-11-20 | 16.52 | 16.75 | ↑$0.23 (1.39%) | 16.29 | 17.58 | 7.44M |
| 2025-11-19 | 17.22 | 16.75 | ↓$0.47 (-2.73%) | 16.41 | 17.24 | 4.14M |
| 2025-11-18 | 16.54 | 16.99 | ↑$0.45 (2.72%) | 16.13 | 17.01 | 4.63M |
| 2025-11-17 | 16.54 | 17.01 | ↑$0.47 (2.84%) | 16.54 | 17.50 | 10.88M |
| 2025-11-14 | 15.79 | 16.02 | ↑$0.23 (1.46%) | 15.30 | 16.30 | 4.50M |
| 2025-11-13 | 15.69 | 16.01 | ↑$0.32 (2.04%) | 15.69 | 16.48 | 7.92M |
| 2025-11-12 | 15.52 | 15.70 | ↑$0.18 (1.16%) | 15.51 | 15.76 | 4.26M |
| 2025-11-11 | 15.11 | 15.41 | ↑$0.31 (2.02%) | 14.85 | 15.52 | 4.82M |
| 2025-11-10 | 15.20 | 15.25 | ↑$0.05 (0.33%) | 14.93 | 15.43 | 5.04M |
Create an account or log in to view more rows.
$ZIM futes rippin
$ZIM Of course
$ZIM Move up
let's buy
$ZIM last chance to load imo
$ZIM rubbish
$ZIM Rug pull soon?
$ZIM swing puts
$ZIM green is good
$ZIM I blocked some bears and I liked it!
$ZIM they don’t want us to shine… But we gon shine…