ZimVie Inc. (ZIMV)
NASDAQ: ZIMV · Real-Time Price · USD
9.36
+0.24 (2.63%)
At close: Jun 6, 2025, 4:00 PM
9.38
+0.02 (0.21%)
After-hours: Jun 6, 2025, 4:04 PM EDT
ZimVie Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 6, 2025 | 9.25 | 9.41 | 9.25 | 9.38 | 9.38 | 2.85% | 82,743 |
| Jun 5, 2025 | 9.22 | 9.31 | 9.08 | 9.12 | 9.12 | -0.55% | 97,591 |
| Jun 4, 2025 | 9.26 | 9.46 | 9.10 | 9.17 | 9.17 | -1.19% | 103,130 |
| Jun 3, 2025 | 9.00 | 9.35 | 8.89 | 9.28 | 9.28 | 3.00% | 119,841 |
| Jun 2, 2025 | 9.09 | 9.14 | 8.97 | 9.01 | 9.01 | -1.42% | 131,691 |
| May 30, 2025 | 8.92 | 9.22 | 8.78 | 9.14 | 9.14 | 1.90% | 118,951 |
| May 29, 2025 | 8.88 | 8.97 | 8.74 | 8.97 | 8.97 | 1.93% | 274,792 |
| May 28, 2025 | 8.78 | 8.87 | 8.65 | 8.80 | 8.80 | 0.23% | 206,581 |
| May 27, 2025 | 8.39 | 8.85 | 8.31 | 8.78 | 8.78 | 6.04% | 243,745 |
| May 23, 2025 | 8.20 | 8.38 | 8.15 | 8.28 | 8.28 | -0.84% | 180,965 |
| May 22, 2025 | 8.47 | 8.57 | 8.30 | 8.35 | 8.35 | -2.00% | 104,205 |
| May 21, 2025 | 8.78 | 8.87 | 8.52 | 8.52 | 8.52 | -4.05% | 194,507 |
| May 20, 2025 | 8.76 | 8.89 | 8.64 | 8.88 | 8.88 | 1.49% | 136,901 |
| May 19, 2025 | 8.92 | 8.93 | 8.71 | 8.75 | 8.75 | -2.89% | 164,219 |
| May 16, 2025 | 8.70 | 9.02 | 8.55 | 9.01 | 9.01 | 3.68% | 261,453 |
| May 15, 2025 | 8.81 | 8.89 | 8.57 | 8.69 | 8.69 | -0.34% | 119,031 |
| May 14, 2025 | 8.90 | 8.90 | 8.56 | 8.72 | 8.72 | -2.13% | 218,269 |
| May 13, 2025 | 9.00 | 9.15 | 8.88 | 8.91 | 8.91 | - | 175,537 |
| May 12, 2025 | 9.05 | 9.35 | 8.77 | 8.91 | 8.91 | 1.71% | 285,502 |
| May 9, 2025 | 9.00 | 9.19 | 8.67 | 8.76 | 8.76 | -4.68% | 249,399 |
| May 8, 2025 | 8.99 | 9.27 | 8.87 | 9.19 | 9.19 | 3.26% | 196,229 |
| May 7, 2025 | 8.82 | 8.92 | 8.61 | 8.90 | 8.90 | 1.25% | 113,891 |
| May 6, 2025 | 8.77 | 8.97 | 8.73 | 8.79 | 8.79 | -1.01% | 114,276 |
| May 5, 2025 | 9.28 | 9.39 | 8.77 | 8.88 | 8.88 | -5.13% | 146,737 |
| May 2, 2025 | 9.16 | 9.55 | 9.11 | 9.36 | 9.36 | 3.54% | 162,492 |
| May 1, 2025 | 9.25 | 9.77 | 8.90 | 9.04 | 9.04 | -0.22% | 116,538 |
| Apr 30, 2025 | 9.38 | 9.55 | 8.94 | 9.06 | 9.06 | -4.33% | 111,807 |
| Apr 29, 2025 | 9.34 | 9.60 | 9.29 | 9.47 | 9.47 | 1.72% | 88,623 |
| Apr 28, 2025 | 9.42 | 9.53 | 9.21 | 9.31 | 9.31 | -1.38% | 81,678 |
| Apr 25, 2025 | 9.27 | 9.46 | 9.26 | 9.44 | 9.44 | 0.21% | 76,656 |
| Apr 24, 2025 | 9.37 | 9.44 | 9.25 | 9.42 | 9.42 | 0.43% | 81,484 |
| Apr 23, 2025 | 9.53 | 9.74 | 9.33 | 9.38 | 9.38 | 1.96% | 116,019 |
| Apr 22, 2025 | 9.06 | 9.21 | 8.75 | 9.20 | 9.20 | 3.14% | 111,103 |
| Apr 21, 2025 | 9.29 | 9.29 | 8.78 | 8.92 | 8.92 | -5.01% | 112,368 |
| Apr 17, 2025 | 9.19 | 9.44 | 9.16 | 9.39 | 9.39 | 1.51% | 103,687 |
| Apr 16, 2025 | 9.25 | 9.48 | 9.04 | 9.25 | 9.25 | -0.54% | 125,738 |
| Apr 15, 2025 | 9.41 | 9.52 | 9.22 | 9.30 | 9.30 | -1.48% | 116,804 |
| Apr 14, 2025 | 9.26 | 9.45 | 9.02 | 9.44 | 9.44 | 3.17% | 128,974 |
| Apr 11, 2025 | 9.09 | 9.28 | 8.83 | 9.15 | 9.15 | 0.88% | 123,759 |
| Apr 10, 2025 | 10.14 | 10.20 | 8.85 | 9.07 | 9.07 | -5.52% | 116,413 |
| Apr 9, 2025 | 8.91 | 9.90 | 8.56 | 9.60 | 9.60 | 5.15% | 201,948 |
| Apr 8, 2025 | 9.61 | 9.68 | 8.94 | 9.13 | 9.13 | -2.25% | 208,340 |
| Apr 7, 2025 | 9.18 | 10.04 | 9.05 | 9.34 | 9.34 | -1.37% | 197,656 |
| Apr 4, 2025 | 9.51 | 10.12 | 9.06 | 9.47 | 9.47 | -3.56% | 233,129 |
| Apr 3, 2025 | 10.42 | 10.68 | 9.78 | 9.82 | 9.82 | -7.01% | 273,550 |
| Apr 2, 2025 | 10.45 | 10.71 | 10.41 | 10.56 | 10.56 | - | 139,629 |
| Apr 1, 2025 | 10.71 | 10.74 | 10.45 | 10.56 | 10.56 | -2.22% | 110,714 |
| Mar 31, 2025 | 10.77 | 10.91 | 10.65 | 10.80 | 10.80 | -1.01% | 104,831 |
| 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 |