ZimVie Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2025	18.86	18.90	18.86	18.88	18.88	0.11%	433,484
Sep 3, 2025	18.86	18.87	18.84	18.86	18.86	-0.42%	6,039,447
Sep 2, 2025	18.86	19.01	18.85	18.94	18.94	0.32%	1,059,112
Aug 29, 2025	18.93	18.95	18.88	18.88	18.88	-0.11%	300,975
Aug 28, 2025	18.96	18.99	18.90	18.90	18.90	-0.37%	583,504
Aug 27, 2025	18.95	19.00	18.95	18.97	18.97	-	295,903
Aug 26, 2025	18.95	18.98	18.95	18.97	18.97	0.05%	298,804
Aug 25, 2025	19.00	19.00	18.95	18.96	18.96	0.05%	214,523
Aug 22, 2025	18.97	19.01	18.93	18.95	18.95	0.11%	313,537
Aug 21, 2025	18.95	18.98	18.92	18.93	18.93	-0.16%	369,030
Aug 20, 2025	18.95	18.97	18.94	18.96	18.96	0.05%	280,041
Aug 19, 2025	18.97	18.98	18.93	18.95	18.95	-	405,626
Aug 18, 2025	18.87	18.98	18.86	18.95	18.95	0.53%	449,984
Aug 15, 2025	18.86	18.87	18.83	18.85	18.85	0.11%	254,747
Aug 14, 2025	18.85	18.88	18.82	18.83	18.83	-0.11%	262,007
Aug 13, 2025	18.93	18.93	18.85	18.85	18.85	-	226,702
Aug 12, 2025	18.83	18.95	18.82	18.85	18.85	0.11%	351,120
Aug 11, 2025	18.82	18.84	18.81	18.83	18.83	0.11%	275,998
Aug 8, 2025	18.87	18.87	18.81	18.81	18.81	-0.21%	213,224
Aug 7, 2025	18.87	18.90	18.80	18.85	18.85	0.16%	305,090
Aug 6, 2025	18.76	18.88	18.76	18.82	18.82	-0.21%	239,491
Aug 5, 2025	18.82	18.89	18.77	18.86	18.86	0.48%	652,840
Aug 4, 2025	18.75	18.83	18.75	18.77	18.77	0.05%	348,802
Aug 1, 2025	18.74	18.90	18.74	18.76	18.76	-0.16%	514,225
Jul 31, 2025	18.83	18.95	18.65	18.79	18.79	-0.48%	1,018,081
Jul 30, 2025	18.79	18.91	18.79	18.88	18.88	0.37%	2,090,189
Jul 29, 2025	18.79	18.85	18.76	18.81	18.81	-0.05%	816,784
Jul 28, 2025	18.73	18.82	18.73	18.82	18.82	0.53%	1,075,106
Jul 25, 2025	18.74	18.76	18.71	18.72	18.72	-0.05%	878,805
Jul 24, 2025	18.75	18.79	18.72	18.73	18.73	-0.27%	788,374
Jul 23, 2025	18.74	18.82	18.70	18.78	18.78	0.27%	2,101,404
Jul 22, 2025	18.80	18.98	18.70	18.73	18.73	-0.16%	2,264,197
Jul 21, 2025	18.76	18.81	18.72	18.76	18.76	122.27%	10,582,362
Jul 18, 2025	8.72	8.81	8.36	8.44	8.44	-2.54%	201,418
Jul 17, 2025	8.69	8.75	8.60	8.66	8.66	-0.69%	200,516
Jul 16, 2025	8.88	8.89	8.34	8.72	8.72	-1.36%	218,065
Jul 15, 2025	8.95	9.05	8.84	8.84	8.84	-1.01%	87,410
Jul 14, 2025	8.99	9.04	8.85	8.93	8.93	-0.78%	114,674
Jul 11, 2025	9.35	9.42	9.00	9.00	9.00	-4.26%	73,336
Jul 10, 2025	9.50	9.71	9.36	9.40	9.40	-0.95%	86,091
Jul 9, 2025	9.69	9.76	9.31	9.49	9.49	-1.45%	112,023
Jul 8, 2025	9.47	9.85	9.47	9.63	9.63	2.12%	140,965
Jul 7, 2025	10.10	10.21	9.42	9.43	9.43	-8.00%	164,937
Jul 3, 2025	10.03	10.26	9.92	10.25	10.25	2.40%	73,397
Jul 2, 2025	9.86	10.07	9.05	10.01	10.01	1.73%	165,376
Jul 1, 2025	9.33	10.00	9.22	9.84	9.84	5.24%	180,577
Jun 30, 2025	9.27	9.51	9.18	9.35	9.35	0.97%	159,460
Jun 27, 2025	9.05	9.29	8.98	9.26	9.26	2.89%	276,887
Jun 26, 2025	9.01	9.08	8.89	9.00	9.00	0.45%	95,330
Jun 25, 2025	8.85	8.99	8.73	8.96	8.96	1.13%	116,152