Skip to main content
ZimVie Inc. (ZIMV)
NASDAQ: ZIMV · Real-Time Price · USD
14.36
-0.29 (-1.98%)
At close: Nov 7, 2024, 4:00 PM
14.80
+0.44 (3.06%)
After-hours: Nov 7, 2024, 6:34 PM EST

ZimVie Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 7, 202414.6614.7214.3314.3614.36-1.98%114,618
Nov 6, 202415.5115.5414.4314.6514.650.55%210,820
Nov 5, 202414.3914.5814.3214.5714.570.97%118,717
Nov 4, 202414.0514.6014.0214.4314.432.78%177,215
Nov 1, 202413.8014.1713.8014.0414.042.00%154,220
Oct 31, 202413.7314.2113.5013.7713.770.47%267,186
Oct 30, 202413.8314.1413.6613.7013.700.07%136,961
Oct 29, 202413.8713.8713.5613.6913.69-2.07%155,611
Oct 28, 202414.0114.3513.9513.9813.980.79%146,801
Oct 25, 202414.3114.6513.8713.8713.87-1.98%295,001
Oct 24, 202414.1914.5914.1514.1514.150.07%159,095
Oct 23, 202414.2114.3214.0314.1414.14-1.19%90,324
Oct 22, 202414.1714.3814.1714.3114.310.77%95,811
Oct 21, 202414.6714.7614.0314.2014.20-3.27%206,452
Oct 18, 202414.8315.0014.5914.6814.68-0.81%211,237
Oct 17, 202414.8414.9814.6114.8014.80-0.40%161,365
Oct 16, 202415.0415.1514.7614.8614.86-0.60%168,747
Oct 15, 202415.7215.8414.9114.9514.95-5.44%259,193
Oct 14, 202415.9815.9915.7415.8115.81-1.19%75,215
Oct 11, 202415.6116.1015.6116.0016.002.43%85,442
Oct 10, 202415.5415.6615.4215.6215.62-0.89%88,872
Oct 9, 202415.4716.0215.4315.7615.761.42%119,507
Oct 8, 202415.4915.7215.4315.5415.540.71%164,802
Oct 7, 202415.9615.9615.0515.4315.43-3.32%133,478
Oct 4, 202415.8616.0115.7815.9615.961.98%148,738
Oct 3, 202415.6815.7515.5515.6515.65-0.89%82,078
Oct 2, 202415.6315.8215.5015.7915.790.51%98,638
Oct 1, 202415.8315.8615.5315.7115.71-1.01%139,967
Sep 30, 202415.6615.9715.5615.8715.870.70%95,456
Sep 27, 202415.8115.9615.6315.7615.761.09%140,850
Sep 26, 202415.7015.8515.3615.5915.591.04%195,236
Sep 25, 202415.9216.0415.2415.4315.43-3.02%181,499
Sep 24, 202416.0116.2315.5915.9115.91-0.44%250,358
Sep 23, 202416.7216.8515.9815.9815.98-3.44%142,999
Sep 20, 202416.8517.0516.3616.5516.55-2.42%583,537
Sep 19, 202417.0417.0416.6216.9616.962.98%148,354
Sep 18, 202416.8117.2516.3616.4716.47-2.54%224,417
Sep 17, 202416.8617.3816.8616.9016.900.90%134,754
Sep 16, 202416.5417.0616.5216.7516.751.82%138,587
Sep 13, 202416.3516.7016.2316.4516.451.29%206,319
Sep 12, 202416.3116.8316.0716.2416.240.31%439,511
Sep 11, 202416.7916.9415.9916.1916.19-3.17%296,266
Sep 10, 202416.3616.9416.2116.7216.722.51%681,620
Sep 9, 202416.0916.3115.8916.3116.311.49%269,123
Sep 6, 202416.9317.1315.9716.0716.07-5.08%149,951
Sep 5, 202416.7917.1916.5416.9316.930.65%299,392
Sep 4, 202417.1917.3916.7816.8216.82-2.27%186,041
Sep 3, 202417.1717.4116.9217.2117.21-0.75%246,322
Aug 30, 202417.2617.4417.0717.3417.340.81%134,566
Aug 29, 202417.3117.5717.1517.2017.200.64%100,086
Aug 28, 202417.2517.4316.8917.0917.09-1.67%122,697
Aug 27, 202417.9017.9017.3317.3817.38-3.39%122,900
Aug 26, 202417.9318.0517.6317.9917.991.35%122,867
Aug 23, 202417.2417.7617.0917.7517.754.17%155,510
Aug 22, 202417.3417.4716.8917.0417.04-1.33%120,375
Aug 21, 202417.4417.4517.0317.2717.270.17%111,146
Aug 20, 202417.7117.9217.2117.2417.24-4.12%130,802
Aug 19, 202417.8818.0817.7217.9817.980.67%91,170
Aug 16, 202417.4318.1217.4317.8617.862.53%191,409
Aug 15, 202416.9417.7916.7817.4217.425.07%238,666
Aug 14, 202416.9416.9416.3816.5816.58-1.95%276,763
Aug 13, 202417.7417.7416.7216.9116.91-3.37%244,469
Aug 12, 202417.9918.3817.3417.5017.50-3.26%303,234
Aug 9, 202417.6918.1917.3318.0918.092.09%543,800
Aug 8, 202417.0417.7416.9317.7217.723.99%242,651
Aug 7, 202417.3017.3016.7117.0417.04-0.64%504,838
Aug 6, 202416.6217.1916.3217.1517.153.94%747,530
Aug 5, 202416.4216.8515.0016.5016.50-4.62%1,693,164
Aug 2, 202418.8019.4417.1317.3017.30-15.20%1,723,003
Aug 1, 202421.1621.2820.2820.4020.40-3.50%512,742
Jul 31, 202421.0621.5321.0321.1421.140.76%314,052
Jul 30, 202421.2221.4120.8020.9820.98-1.13%305,316
Jul 29, 202421.5521.6721.0021.2221.22-2.08%513,434
Jul 26, 202422.0022.0421.3821.6721.67-0.18%410,117
Jul 25, 202421.2822.1821.1721.7121.710.84%443,296
Jul 24, 202421.6422.1321.4621.5321.53-1.91%322,182
Jul 23, 202421.5821.9921.1521.9521.950.97%353,104
Jul 22, 202421.8321.9121.2521.7421.74-0.37%435,414
Jul 19, 202421.4522.0021.0921.8221.822.39%886,937
Jul 18, 202421.6422.4021.0121.3121.3112.51%1,678,885
Jul 17, 202418.9819.5018.7918.9418.94-0.99%213,825
Jul 16, 202419.2719.5018.9519.1319.130.05%301,854
Jul 15, 202418.7519.2818.7519.1219.122.36%250,489
Jul 12, 202418.8319.1118.6418.6818.68-0.16%267,551
Jul 11, 202418.3218.9517.9818.7118.713.66%298,133
Jul 10, 202418.1618.5417.8718.0518.05-0.50%367,558
Jul 9, 202418.2218.7418.1218.1418.14-0.49%254,680
Jul 8, 202418.4118.5818.2118.2318.23-0.65%226,042
Jul 5, 202418.5618.8318.3218.3518.35-1.13%181,771
Jul 3, 202418.1918.8118.1318.5618.562.32%190,068
Jul 2, 202418.1318.9417.9218.1418.140.06%364,072
Jul 1, 202418.2818.5517.8018.1318.13-0.66%321,417
Jun 28, 202417.6318.3817.6018.2518.253.75%541,988
Jun 27, 202418.1618.2517.4417.5917.59-3.35%513,858
Jun 26, 202418.1518.6317.5718.2018.200.28%649,121
Jun 25, 202414.7618.4414.7018.1518.1522.72%2,193,492
Jun 24, 202415.5215.5214.6914.7914.79-4.52%267,947
Jun 21, 202415.5715.6815.4615.4915.49-0.06%385,258
Jun 20, 202415.4315.7215.3815.5015.50-0.45%203,701
Jun 18, 202415.5115.7515.4015.5715.570.32%128,363