ZIM Integrated Shipping Services Ltd (ZIM) Historical Stock Data
18.29 ↓0.09 (-0.49%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ZIM is down -1.03% a day on average. There have been 11 days where ZIM Integrated Shipping Services Ltd closed green and 19 days where ZIM closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 18.20 | 18.29 | ↑$0.09 (0.49%) | 18.02 | 18.54 | 3.31M |
| 2024-12-19 | 18.40 | 18.38 | ↓$0.02 (-0.11%) | 18.03 | 18.57 | 3.61M |
| 2024-12-18 | 18.40 | 18.20 | ↓$0.20 (-1.09%) | 18.08 | 18.80 | 4.66M |
| 2024-12-17 | 19.29 | 18.42 | ↓$0.87 (-4.51%) | 18.16 | 19.30 | 6.38M |
| 2024-12-16 | 19.40 | 19.51 | ↑$0.11 (0.57%) | 19.15 | 19.72 | 4.26M |
| 2024-12-13 | 20.20 | 19.88 | ↓$0.32 (-1.58%) | 19.51 | 20.38 | 3.88M |
| 2024-12-12 | 19.12 | 19.80 | ↑$0.68 (3.56%) | 18.75 | 19.84 | 6.51M |
| 2024-12-11 | 20.23 | 19.10 | ↓$1.13 (-5.59%) | 18.73 | 20.23 | 10.62M |
| 2024-12-10 | 20.55 | 20.34 | ↓$0.21 (-1.02%) | 20.09 | 21.31 | 6.25M |
| 2024-12-09 | 20.90 | 20.60 | ↓$0.30 (-1.44%) | 19.70 | 20.90 | 8.26M |
| 2024-12-06 | 20.74 | 20.96 | ↑$0.22 (1.06%) | 20.35 | 21.00 | 4.90M |
| 2024-12-05 | 19.93 | 20.62 | ↑$0.69 (3.46%) | 19.89 | 21.05 | 6.22M |
| 2024-12-04 | 19.57 | 19.55 | ↓$0.02 (-0.10%) | 19.11 | 19.82 | 5.33M |
| 2024-12-03 | 19.91 | 19.55 | ↓$0.36 (-1.81%) | 19.41 | 20.58 | 5.99M |
| 2024-12-02 | 19.45 | 19.81 | ↑$0.36 (1.85%) | 19.03 | 20.86 | 12.69M |
| 2024-11-29 | 22.85 | 22.04 | ↓$0.81 (-3.54%) | 21.72 | 22.97 | 8.38M |
| 2024-11-27 | 21.13 | 22.10 | ↑$0.97 (4.59%) | 20.84 | 22.11 | 10.07M |
| 2024-11-26 | 22.10 | 21.10 | ↓$1.00 (-4.52%) | 21.01 | 22.74 | 10.21M |
| 2024-11-25 | 22.85 | 22.23 | ↓$0.62 (-2.71%) | 21.55 | 22.89 | 14.63M |
| 2024-11-22 | 24.59 | 23.78 | ↓$0.81 (-3.29%) | 23.75 | 25.00 | 8.40M |
| 2024-11-21 | 26.00 | 24.23 | ↓$1.77 (-6.81%) | 23.31 | 26.11 | 17.38M |
| 2024-11-20 | 29.67 | 27.01 | ↓$2.66 (-8.97%) | 26.92 | 30.15 | 25.38M |
| 2024-11-19 | 25.92 | 26.78 | ↑$0.86 (3.32%) | 25.66 | 27.17 | 6.11M |
| 2024-11-18 | 26.80 | 26.61 | ↓$0.19 (-0.71%) | 26.30 | 27.20 | 4.01M |
| 2024-11-15 | 25.45 | 26.10 | ↑$0.65 (2.55%) | 25.11 | 26.24 | 3.53M |
| 2024-11-14 | 25.79 | 25.35 | ↓$0.44 (-1.71%) | 25.32 | 27.48 | 8.42M |
| 2024-11-13 | 24.70 | 25.01 | ↑$0.31 (1.26%) | 24.45 | 25.35 | 5.14M |
| 2024-11-12 | 23.70 | 24.17 | ↑$0.47 (1.98%) | 23.52 | 24.20 | 4.07M |
| 2024-11-11 | 24.80 | 23.81 | ↓$0.99 (-3.99%) | 23.58 | 24.90 | 4.21M |
| 2024-11-08 | 25.27 | 24.77 | ↓$0.50 (-1.98%) | 24.63 | 25.39 | 4.64M |
Create an account or log in to view more rows.
$ZIM come back next earning
$ZIM keep it going
$ZIM Powell save me
$ZIM almost go time
$ZIM hot trash
$ZIM buy the dip were blasting off
$ZIM bear trap dude
$ZIM 5 minute looks sexy
$ZIM get ready bears and bulls
$ZIM Holding