NYSE:ZIM Stock Quote
15.46
+0.87 (5.96%)
Zim Integrated Shipping Services Ltd is a global shipping and logistics company that specializes in containerized freight transportation
It operates a modern fleet of vessels and provides a range of maritime services, including cargo shipping and logistics solutions, to connect international markets. With a focus on innovation and efficiency, Zim aims to enhance supply chain operations for its customers by offering reliable shipping routes and value-added services. The company is committed to sustainability and aims to minimize environmental impacts through the use of advanced technologies and practices in its operations.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/01/2025 | 14.82 | 15.64 | 14.78 | 15.46 | 5,996,026 | 15.46 |
| 3/31/2025 | 15.12 | 15.15 | 14.46 | 14.59 | 7,111,722 | 14.59 |
| 3/28/2025 | 15.77 | 16.16 | 15.34 | 15.48 | 6,008,409 | 15.48 |
| 3/27/2025 | 15.27 | 15.67 | 15.17 | 15.39 | 5,255,440 | 15.39 |
| 3/26/2025 | 15.29 | 15.69 | 15.14 | 15.47 | 4,730,487 | 15.47 |
| 3/25/2025 | 15.44 | 15.57 | 14.94 | 15.20 | 7,049,488 | 15.20 |
| 3/24/2025 | 15.24 | 16.21 | 14.89 | 15.62 | 14,883,388 | 15.62 |
| 3/21/2025 | 18.08 | 18.39 | 17.77 | 17.82 | 10,070,730 | 14.65 |
| 3/20/2025 | 18.65 | 18.71 | 17.87 | 17.97 | 8,694,189 | 14.77 |
| 3/19/2025 | 18.77 | 19.01 | 18.45 | 18.88 | 6,530,593 | 15.52 |
| 3/18/2025 | 18.88 | 19.02 | 18.51 | 18.74 | 8,553,538 | 15.41 |
| 3/17/2025 | 19.05 | 19.45 | 18.22 | 18.43 | 10,361,675 | 15.15 |
| 3/14/2025 | 18.03 | 18.24 | 17.29 | 18.24 | 8,496,753 | 15.00 |
| 3/13/2025 | 19.44 | 19.46 | 17.82 | 17.97 | 10,229,208 | 14.77 |
| 3/12/2025 | 20.06 | 20.70 | 18.37 | 19.38 | 14,901,045 | 15.93 |
| 3/11/2025 | 20.70 | 21.00 | 20.29 | 20.31 | 6,826,061 | 16.70 |
| 3/10/2025 | 20.85 | 21.10 | 20.11 | 20.62 | 6,446,591 | 16.95 |
| 3/07/2025 | 20.19 | 21.74 | 19.94 | 20.75 | 7,831,723 | 17.06 |
| 3/06/2025 | 19.04 | 20.65 | 18.92 | 19.77 | 10,040,952 | 16.25 |
| 3/05/2025 | 19.70 | 19.81 | 18.82 | 18.92 | 3,888,336 | 15.55 |
| 3/04/2025 | 19.04 | 19.70 | 18.83 | 19.30 | 5,003,854 | 15.87 |
| 3/03/2025 | 20.74 | 20.88 | 19.66 | 19.80 | 3,083,846 | 16.28 |
| 2/28/2025 | 20.04 | 20.52 | 19.78 | 20.22 | 4,622,045 | 16.62 |
| 2/27/2025 | 21.82 | 21.82 | 20.10 | 20.36 | 5,185,167 | 16.74 |
| 2/26/2025 | 22.41 | 22.80 | 21.70 | 21.80 | 4,744,478 | 17.92 |
| 2/25/2025 | 22.00 | 22.49 | 21.43 | 22.14 | 5,819,441 | 18.20 |
| 2/24/2025 | 20.96 | 22.08 | 20.54 | 21.85 | 7,018,952 | 17.96 |
| 2/21/2025 | 21.02 | 21.52 | 20.80 | 20.91 | 4,886,384 | 17.19 |
| 2/20/2025 | 20.48 | 20.87 | 19.86 | 20.82 | 4,346,571 | 17.12 |
| 2/19/2025 | 19.95 | 20.61 | 19.84 | 20.49 | 2,966,822 | 16.84 |
| 2/18/2025 | 20.24 | 20.70 | 19.57 | 19.85 | 4,952,398 | 16.32 |
| 2/14/2025 | 20.29 | 20.38 | 19.78 | 20.13 | 3,434,809 | 16.55 |
| 2/13/2025 | 19.71 | 19.93 | 19.13 | 19.68 | 4,376,125 | 16.18 |
| 2/12/2025 | 20.11 | 20.73 | 19.54 | 19.81 | 5,468,028 | 16.29 |
| 2/11/2025 | 20.24 | 21.48 | 19.94 | 20.79 | 10,282,930 | 17.09 |
| 2/10/2025 | 18.30 | 20.05 | 18.30 | 19.37 | 8,901,952 | 15.92 |
| 2/07/2025 | 18.00 | 18.19 | 17.85 | 18.09 | 3,401,009 | 14.87 |
| 2/06/2025 | 18.76 | 18.78 | 17.76 | 18.11 | 5,899,767 | 14.89 |
| 2/05/2025 | 17.32 | 18.30 | 17.31 | 18.06 | 3,764,539 | 14.85 |
| 2/04/2025 | 17.40 | 18.07 | 17.24 | 17.57 | 3,793,663 | 14.44 |
| 2/03/2025 | 16.96 | 17.43 | 16.65 | 17.18 | 4,275,615 | 14.12 |
| 1/31/2025 | 18.07 | 18.48 | 17.75 | 17.80 | 3,490,350 | 14.63 |
| 1/30/2025 | 17.97 | 18.14 | 17.47 | 18.08 | 3,127,135 | 14.86 |
| 1/29/2025 | 17.19 | 17.90 | 17.05 | 17.90 | 3,957,897 | 14.72 |
| 1/28/2025 | 17.72 | 17.78 | 16.89 | 16.89 | 4,966,482 | 13.89 |
| 1/27/2025 | 16.70 | 18.13 | 16.53 | 17.72 | 7,362,969 | 14.57 |
| 1/24/2025 | 17.16 | 17.33 | 16.78 | 16.87 | 4,192,757 | 13.87 |
| 1/23/2025 | 16.99 | 17.35 | 16.74 | 17.06 | 5,976,085 | 14.03 |
| 1/22/2025 | 16.31 | 16.78 | 16.18 | 16.52 | 4,326,266 | 13.58 |
| 1/21/2025 | 16.60 | 16.83 | 16.00 | 16.24 | 6,136,704 | 13.35 |
| 1/17/2025 | 15.99 | 16.68 | 15.70 | 16.60 | 6,381,053 | 13.65 |
| 1/16/2025 | 17.43 | 17.43 | 16.62 | 16.62 | 7,093,527 | 13.66 |
| 1/15/2025 | 18.24 | 18.29 | 17.31 | 17.51 | 9,592,684 | 14.40 |
| 1/14/2025 | 18.51 | 18.68 | 17.74 | 18.07 | 5,853,373 | 14.86 |
| 1/13/2025 | 18.82 | 18.82 | 17.84 | 18.30 | 7,890,936 | 15.04 |
| 1/10/2025 | 18.63 | 19.33 | 18.54 | 19.09 | 9,620,747 | 15.69 |
| 1/08/2025 | 21.12 | 21.12 | 20.45 | 20.72 | 3,823,976 | 17.03 |
| 1/07/2025 | 20.75 | 21.56 | 20.36 | 21.51 | 6,296,171 | 17.68 |
| 1/06/2025 | 22.94 | 23.00 | 21.36 | 21.45 | 5,049,441 | 17.63 |
| 1/03/2025 | 23.25 | 23.25 | 22.32 | 22.49 | 3,347,190 | 18.49 |
| 1/02/2025 | 21.94 | 23.61 | 21.82 | 23.31 | 6,375,816 | 19.16 |