ZimVie Inc. (ZIMV)
NASDAQ: ZIMV · Real-Time Price · USD
13.49
+0.32 (2.43%)
Nov 20, 2024, 4:00 PM EST - Market closed
ZimVie Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Nov 20, 2024 | 13.13 | 13.52 | 13.02 | 13.49 | 13.49 | 2.43% | 211,871 |
Nov 19, 2024 | 13.09 | 13.36 | 13.01 | 13.17 | 13.17 | -0.30% | 174,805 |
Nov 18, 2024 | 13.41 | 13.52 | 13.18 | 13.21 | 13.21 | -1.34% | 143,187 |
Nov 15, 2024 | 13.95 | 13.95 | 13.37 | 13.39 | 13.39 | -2.83% | 167,956 |
Nov 14, 2024 | 13.83 | 14.07 | 13.69 | 13.78 | 13.78 | -0.58% | 157,656 |
Nov 13, 2024 | 14.19 | 14.33 | 13.81 | 13.86 | 13.86 | -1.56% | 102,821 |
Nov 12, 2024 | 14.26 | 14.38 | 13.96 | 14.08 | 14.08 | -1.33% | 148,825 |
Nov 11, 2024 | 14.26 | 14.43 | 14.02 | 14.27 | 14.27 | 0.21% | 195,738 |
Nov 8, 2024 | 14.61 | 14.76 | 14.16 | 14.24 | 14.24 | -0.84% | 120,073 |
Nov 7, 2024 | 14.66 | 14.72 | 14.33 | 14.36 | 14.36 | -1.98% | 114,718 |
Nov 6, 2024 | 15.51 | 15.54 | 14.43 | 14.65 | 14.65 | 0.55% | 210,820 |
Nov 5, 2024 | 14.39 | 14.58 | 14.32 | 14.57 | 14.57 | 0.97% | 118,717 |
Nov 4, 2024 | 14.05 | 14.60 | 14.02 | 14.43 | 14.43 | 2.78% | 177,215 |
Nov 1, 2024 | 13.80 | 14.17 | 13.80 | 14.04 | 14.04 | 2.00% | 154,220 |
Oct 31, 2024 | 13.73 | 14.21 | 13.50 | 13.77 | 13.77 | 0.47% | 267,186 |
Oct 30, 2024 | 13.83 | 14.14 | 13.66 | 13.70 | 13.70 | 0.07% | 136,961 |
Oct 29, 2024 | 13.87 | 13.87 | 13.56 | 13.69 | 13.69 | -2.07% | 155,611 |
Oct 28, 2024 | 14.01 | 14.35 | 13.95 | 13.98 | 13.98 | 0.79% | 146,801 |
Oct 25, 2024 | 14.31 | 14.65 | 13.87 | 13.87 | 13.87 | -1.98% | 295,001 |
Oct 24, 2024 | 14.19 | 14.59 | 14.15 | 14.15 | 14.15 | 0.07% | 159,095 |
Oct 23, 2024 | 14.21 | 14.32 | 14.03 | 14.14 | 14.14 | -1.19% | 90,324 |
Oct 22, 2024 | 14.17 | 14.38 | 14.17 | 14.31 | 14.31 | 0.77% | 95,811 |
Oct 21, 2024 | 14.67 | 14.76 | 14.03 | 14.20 | 14.20 | -3.27% | 206,452 |
Oct 18, 2024 | 14.83 | 15.00 | 14.59 | 14.68 | 14.68 | -0.81% | 211,237 |
Oct 17, 2024 | 14.84 | 14.98 | 14.61 | 14.80 | 14.80 | -0.40% | 161,365 |
Oct 16, 2024 | 15.04 | 15.15 | 14.76 | 14.86 | 14.86 | -0.60% | 168,747 |
Oct 15, 2024 | 15.72 | 15.84 | 14.91 | 14.95 | 14.95 | -5.44% | 259,193 |
Oct 14, 2024 | 15.98 | 15.99 | 15.74 | 15.81 | 15.81 | -1.19% | 75,215 |
Oct 11, 2024 | 15.61 | 16.10 | 15.61 | 16.00 | 16.00 | 2.43% | 85,442 |
Oct 10, 2024 | 15.54 | 15.66 | 15.42 | 15.62 | 15.62 | -0.89% | 88,872 |
Oct 9, 2024 | 15.47 | 16.02 | 15.43 | 15.76 | 15.76 | 1.42% | 119,507 |
Oct 8, 2024 | 15.49 | 15.72 | 15.43 | 15.54 | 15.54 | 0.71% | 164,802 |
Oct 7, 2024 | 15.96 | 15.96 | 15.05 | 15.43 | 15.43 | -3.32% | 133,478 |
Oct 4, 2024 | 15.86 | 16.01 | 15.78 | 15.96 | 15.96 | 1.98% | 148,738 |
Oct 3, 2024 | 15.68 | 15.75 | 15.55 | 15.65 | 15.65 | -0.89% | 82,078 |
Oct 2, 2024 | 15.63 | 15.82 | 15.50 | 15.79 | 15.79 | 0.51% | 98,638 |
Oct 1, 2024 | 15.83 | 15.86 | 15.53 | 15.71 | 15.71 | -1.01% | 139,967 |
Sep 30, 2024 | 15.66 | 15.97 | 15.56 | 15.87 | 15.87 | 0.70% | 95,456 |
Sep 27, 2024 | 15.81 | 15.96 | 15.63 | 15.76 | 15.76 | 1.09% | 140,850 |
Sep 26, 2024 | 15.70 | 15.85 | 15.36 | 15.59 | 15.59 | 1.04% | 195,236 |
Sep 25, 2024 | 15.92 | 16.04 | 15.24 | 15.43 | 15.43 | -3.02% | 181,499 |
Sep 24, 2024 | 16.01 | 16.23 | 15.59 | 15.91 | 15.91 | -0.44% | 250,358 |
Sep 23, 2024 | 16.72 | 16.85 | 15.98 | 15.98 | 15.98 | -3.44% | 142,999 |
Sep 20, 2024 | 16.85 | 17.05 | 16.36 | 16.55 | 16.55 | -2.42% | 583,537 |
Sep 19, 2024 | 17.04 | 17.04 | 16.62 | 16.96 | 16.96 | 2.98% | 148,354 |
Sep 18, 2024 | 16.81 | 17.25 | 16.36 | 16.47 | 16.47 | -2.54% | 224,417 |
Sep 17, 2024 | 16.86 | 17.38 | 16.86 | 16.90 | 16.90 | 0.90% | 134,754 |
Sep 16, 2024 | 16.54 | 17.06 | 16.52 | 16.75 | 16.75 | 1.82% | 138,587 |
Sep 13, 2024 | 16.35 | 16.70 | 16.23 | 16.45 | 16.45 | 1.29% | 206,319 |
Sep 12, 2024 | 16.31 | 16.83 | 16.07 | 16.24 | 16.24 | 0.31% | 439,511 |
Sep 11, 2024 | 16.79 | 16.94 | 15.99 | 16.19 | 16.19 | -3.17% | 296,266 |
Sep 10, 2024 | 16.36 | 16.94 | 16.21 | 16.72 | 16.72 | 2.51% | 681,620 |
Sep 9, 2024 | 16.09 | 16.31 | 15.89 | 16.31 | 16.31 | 1.49% | 269,123 |
Sep 6, 2024 | 16.93 | 17.13 | 15.97 | 16.07 | 16.07 | -5.08% | 149,951 |
Sep 5, 2024 | 16.79 | 17.19 | 16.54 | 16.93 | 16.93 | 0.65% | 299,392 |
Sep 4, 2024 | 17.19 | 17.39 | 16.78 | 16.82 | 16.82 | -2.27% | 186,041 |
Sep 3, 2024 | 17.17 | 17.41 | 16.92 | 17.21 | 17.21 | -0.75% | 246,322 |
Aug 30, 2024 | 17.26 | 17.44 | 17.07 | 17.34 | 17.34 | 0.81% | 134,566 |
Aug 29, 2024 | 17.31 | 17.57 | 17.15 | 17.20 | 17.20 | 0.64% | 100,086 |
Aug 28, 2024 | 17.25 | 17.43 | 16.89 | 17.09 | 17.09 | -1.67% | 122,697 |
Aug 27, 2024 | 17.90 | 17.90 | 17.33 | 17.38 | 17.38 | -3.39% | 122,900 |
Aug 26, 2024 | 17.93 | 18.05 | 17.63 | 17.99 | 17.99 | 1.35% | 122,867 |
Aug 23, 2024 | 17.24 | 17.76 | 17.09 | 17.75 | 17.75 | 4.17% | 155,510 |
Aug 22, 2024 | 17.34 | 17.47 | 16.89 | 17.04 | 17.04 | -1.33% | 120,375 |
Aug 21, 2024 | 17.44 | 17.45 | 17.03 | 17.27 | 17.27 | 0.17% | 111,146 |
Aug 20, 2024 | 17.71 | 17.92 | 17.21 | 17.24 | 17.24 | -4.12% | 130,802 |
Aug 19, 2024 | 17.88 | 18.08 | 17.72 | 17.98 | 17.98 | 0.67% | 91,170 |
Aug 16, 2024 | 17.43 | 18.12 | 17.43 | 17.86 | 17.86 | 2.53% | 191,409 |
Aug 15, 2024 | 16.94 | 17.79 | 16.78 | 17.42 | 17.42 | 5.07% | 238,666 |
Aug 14, 2024 | 16.94 | 16.94 | 16.38 | 16.58 | 16.58 | -1.95% | 276,763 |
Aug 13, 2024 | 17.74 | 17.74 | 16.72 | 16.91 | 16.91 | -3.37% | 244,469 |
Aug 12, 2024 | 17.99 | 18.38 | 17.34 | 17.50 | 17.50 | -3.26% | 303,234 |
Aug 9, 2024 | 17.69 | 18.19 | 17.33 | 18.09 | 18.09 | 2.09% | 543,800 |
Aug 8, 2024 | 17.04 | 17.74 | 16.93 | 17.72 | 17.72 | 3.99% | 242,651 |
Aug 7, 2024 | 17.30 | 17.30 | 16.71 | 17.04 | 17.04 | -0.64% | 504,838 |
Aug 6, 2024 | 16.62 | 17.19 | 16.32 | 17.15 | 17.15 | 3.94% | 747,530 |
Aug 5, 2024 | 16.42 | 16.85 | 15.00 | 16.50 | 16.50 | -4.62% | 1,693,164 |
Aug 2, 2024 | 18.80 | 19.44 | 17.13 | 17.30 | 17.30 | -15.20% | 1,723,003 |
Aug 1, 2024 | 21.16 | 21.28 | 20.28 | 20.40 | 20.40 | -3.50% | 512,742 |
Jul 31, 2024 | 21.06 | 21.53 | 21.03 | 21.14 | 21.14 | 0.76% | 314,052 |
Jul 30, 2024 | 21.22 | 21.41 | 20.80 | 20.98 | 20.98 | -1.13% | 305,316 |
Jul 29, 2024 | 21.55 | 21.67 | 21.00 | 21.22 | 21.22 | -2.08% | 513,434 |
Jul 26, 2024 | 22.00 | 22.04 | 21.38 | 21.67 | 21.67 | -0.18% | 410,117 |
Jul 25, 2024 | 21.28 | 22.18 | 21.17 | 21.71 | 21.71 | 0.84% | 443,296 |
Jul 24, 2024 | 21.64 | 22.13 | 21.46 | 21.53 | 21.53 | -1.91% | 322,182 |
Jul 23, 2024 | 21.58 | 21.99 | 21.15 | 21.95 | 21.95 | 0.97% | 353,104 |
Jul 22, 2024 | 21.83 | 21.91 | 21.25 | 21.74 | 21.74 | -0.37% | 435,414 |
Jul 19, 2024 | 21.45 | 22.00 | 21.09 | 21.82 | 21.82 | 2.39% | 886,937 |
Jul 18, 2024 | 21.64 | 22.40 | 21.01 | 21.31 | 21.31 | 12.51% | 1,678,885 |
Jul 17, 2024 | 18.98 | 19.50 | 18.79 | 18.94 | 18.94 | -0.99% | 213,825 |
Jul 16, 2024 | 19.27 | 19.50 | 18.95 | 19.13 | 19.13 | 0.05% | 301,854 |
Jul 15, 2024 | 18.75 | 19.28 | 18.75 | 19.12 | 19.12 | 2.36% | 250,489 |
Jul 12, 2024 | 18.83 | 19.11 | 18.64 | 18.68 | 18.68 | -0.16% | 267,551 |
Jul 11, 2024 | 18.32 | 18.95 | 17.98 | 18.71 | 18.71 | 3.66% | 298,133 |
Jul 10, 2024 | 18.16 | 18.54 | 17.87 | 18.05 | 18.05 | -0.50% | 367,558 |
Jul 9, 2024 | 18.22 | 18.74 | 18.12 | 18.14 | 18.14 | -0.49% | 254,680 |
Jul 8, 2024 | 18.41 | 18.58 | 18.21 | 18.23 | 18.23 | -0.65% | 226,042 |
Jul 5, 2024 | 18.56 | 18.83 | 18.32 | 18.35 | 18.35 | -1.13% | 181,771 |
Jul 3, 2024 | 18.19 | 18.81 | 18.13 | 18.56 | 18.56 | 2.32% | 190,068 |
Jul 2, 2024 | 18.13 | 18.94 | 17.92 | 18.14 | 18.14 | 0.06% | 364,072 |