ZimVie Inc. (ZIMV)
NASDAQ: ZIMV · Real-Time Price · USD
10.82
-0.10 (-0.87%)
Mar 31, 2025, 3:37 PM EDT - Market open
ZimVie Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 10.69 | 10.88 | 10.66 | 10.80 | - | -1.05% | 17,550 |
| Mar 28, 2025 | 11.47 | 11.78 | 10.75 | 10.91 | 10.91 | -5.21% | 142,158 |
| Mar 27, 2025 | 11.55 | 11.60 | 11.24 | 11.51 | 11.51 | 2.77% | 108,648 |
| Mar 26, 2025 | 11.69 | 12.07 | 11.07 | 11.20 | 11.20 | -4.52% | 89,390 |
| Mar 25, 2025 | 11.68 | 11.97 | 11.41 | 11.73 | 11.73 | 2.09% | 147,753 |
| Mar 24, 2025 | 11.77 | 11.91 | 11.32 | 11.49 | 11.49 | -1.46% | 110,574 |
| Mar 21, 2025 | 11.50 | 11.68 | 11.35 | 11.66 | 11.66 | 0.52% | 318,522 |
| Mar 20, 2025 | 11.77 | 11.87 | 11.54 | 11.60 | 11.60 | -2.44% | 87,510 |
| Mar 19, 2025 | 12.04 | 12.12 | 11.70 | 11.89 | 11.89 | -1.08% | 172,560 |
| Mar 18, 2025 | 12.12 | 12.34 | 12.00 | 12.02 | 12.02 | -1.56% | 92,477 |
| Mar 17, 2025 | 12.10 | 12.48 | 12.10 | 12.21 | 12.21 | 1.41% | 104,059 |
| Mar 14, 2025 | 12.10 | 12.22 | 11.75 | 12.04 | 12.04 | 0.50% | 163,566 |
| Mar 13, 2025 | 11.74 | 12.02 | 11.62 | 11.98 | 11.98 | -5.30% | 240,107 |
| Mar 12, 2025 | 12.56 | 12.86 | 12.28 | 12.65 | 12.65 | 1.04% | 218,278 |
| Mar 11, 2025 | 12.05 | 12.55 | 11.85 | 12.52 | 12.52 | 4.33% | 202,076 |
| Mar 10, 2025 | 12.42 | 12.48 | 11.91 | 12.00 | 12.00 | -4.38% | 234,591 |
| Mar 7, 2025 | 12.83 | 13.11 | 12.44 | 12.55 | 12.55 | -1.95% | 293,073 |
| Mar 6, 2025 | 13.26 | 13.38 | 12.51 | 12.80 | 12.80 | -4.12% | 128,373 |
| Mar 5, 2025 | 13.45 | 13.70 | 13.15 | 13.35 | 13.35 | -0.74% | 100,839 |
| Mar 4, 2025 | 13.33 | 13.58 | 13.21 | 13.45 | 13.45 | -0.22% | 119,892 |
| Mar 3, 2025 | 13.27 | 13.84 | 13.22 | 13.48 | 13.48 | 1.58% | 190,511 |
| Feb 28, 2025 | 12.91 | 13.30 | 12.85 | 13.27 | 13.27 | 3.03% | 112,015 |
| Feb 27, 2025 | 13.00 | 13.62 | 12.25 | 12.88 | 12.88 | -1.68% | 213,649 |
| Feb 26, 2025 | 13.17 | 13.27 | 12.70 | 13.10 | 13.10 | -0.68% | 185,894 |
| Feb 25, 2025 | 13.36 | 13.45 | 13.14 | 13.19 | 13.19 | -0.98% | 135,932 |
| Feb 24, 2025 | 13.34 | 13.54 | 13.18 | 13.32 | 13.32 | 0.08% | 87,494 |
| Feb 21, 2025 | 13.37 | 13.43 | 13.15 | 13.31 | 13.31 | -0.08% | 185,010 |
| Feb 20, 2025 | 13.30 | 13.34 | 13.17 | 13.32 | 13.32 | -0.08% | 77,472 |
| Feb 19, 2025 | 13.21 | 13.33 | 13.15 | 13.33 | 13.33 | -0.07% | 54,078 |
| Feb 18, 2025 | 13.15 | 13.46 | 13.13 | 13.34 | 13.34 | 1.52% | 97,214 |
| Feb 14, 2025 | 13.25 | 13.41 | 13.07 | 13.14 | 13.14 | -0.23% | 91,654 |
| Feb 13, 2025 | 13.10 | 13.19 | 13.00 | 13.17 | 13.17 | 1.31% | 49,345 |
| Feb 12, 2025 | 12.93 | 13.12 | 12.84 | 13.00 | 13.00 | -0.69% | 102,201 |
| Feb 11, 2025 | 13.28 | 13.38 | 13.05 | 13.09 | 13.09 | -1.95% | 86,277 |
| Feb 10, 2025 | 13.37 | 13.62 | 13.33 | 13.35 | 13.35 | -0.07% | 85,516 |
| Feb 7, 2025 | 13.88 | 13.88 | 13.32 | 13.36 | 13.36 | -3.68% | 70,635 |
| Feb 6, 2025 | 14.01 | 14.18 | 13.77 | 13.87 | 13.87 | -0.93% | 70,197 |
| Feb 5, 2025 | 13.92 | 14.22 | 13.92 | 14.00 | 14.00 | 1.16% | 111,072 |
| Feb 4, 2025 | 13.72 | 13.87 | 13.55 | 13.84 | 13.84 | 0.73% | 188,626 |
| Feb 3, 2025 | 13.59 | 13.83 | 13.35 | 13.74 | 13.74 | -0.72% | 111,403 |
| Jan 31, 2025 | 14.18 | 14.22 | 13.72 | 13.84 | 13.84 | -2.33% | 129,958 |
| Jan 30, 2025 | 14.25 | 14.72 | 14.15 | 14.17 | 14.17 | -2.41% | 150,476 |
| Jan 29, 2025 | 14.92 | 15.19 | 14.46 | 14.52 | 14.52 | -3.14% | 143,057 |
| Jan 28, 2025 | 14.49 | 15.30 | 14.49 | 14.99 | 14.99 | 3.24% | 288,864 |
| Jan 27, 2025 | 14.25 | 14.56 | 14.19 | 14.52 | 14.52 | 1.11% | 151,883 |
| Jan 24, 2025 | 14.26 | 14.50 | 14.21 | 14.36 | 14.36 | 0.21% | 76,290 |
| Jan 23, 2025 | 14.15 | 14.33 | 14.02 | 14.33 | 14.33 | 1.27% | 75,564 |
| Jan 22, 2025 | 14.28 | 14.40 | 14.15 | 14.15 | 14.15 | -1.26% | 88,668 |
| Jan 21, 2025 | 14.37 | 14.55 | 14.20 | 14.33 | 14.33 | 0.28% | 97,091 |
| Jan 17, 2025 | 14.23 | 14.37 | 14.08 | 14.29 | 14.29 | 1.71% | 113,247 |