ZimVie Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 9, 2025	18.93	18.95	18.93	18.93	18.93	-	221,863
Oct 8, 2025	18.93	18.94	18.92	18.93	18.93	0.05%	182,150
Oct 7, 2025	18.92	18.93	18.91	18.92	18.92	0.03%	161,103
Oct 6, 2025	18.96	18.96	18.91	18.92	18.92	-0.13%	359,566
Oct 3, 2025	18.99	18.99	18.93	18.94	18.94	-	244,695
Oct 2, 2025	18.92	18.94	18.92	18.94	18.94	0.11%	140,053
Oct 1, 2025	18.91	18.94	18.91	18.92	18.92	-0.11%	237,128
Sep 30, 2025	18.92	18.95	18.91	18.94	18.94	0.21%	259,001
Sep 29, 2025	18.91	18.92	18.90	18.90	18.90	-0.05%	542,001
Sep 26, 2025	18.91	18.92	18.90	18.91	18.91	-	375,207
Sep 25, 2025	18.90	18.93	18.90	18.91	18.91	-	339,555
Sep 24, 2025	18.91	18.94	18.89	18.91	18.91	0.05%	289,154
Sep 23, 2025	18.91	18.92	18.88	18.90	18.90	0.11%	294,390
Sep 22, 2025	18.92	18.92	18.88	18.88	18.88	-0.16%	328,338
Sep 19, 2025	18.90	18.91	18.89	18.91	18.91	0.05%	713,321
Sep 18, 2025	18.90	18.92	18.86	18.90	18.90	0.11%	196,697
Sep 17, 2025	18.89	18.91	18.87	18.88	18.88	-0.05%	360,221
Sep 16, 2025	18.89	18.91	18.88	18.89	18.89	-	240,624
Sep 15, 2025	18.90	18.90	18.88	18.89	18.89	0.11%	254,962
Sep 12, 2025	18.86	18.89	18.86	18.87	18.87	-0.05%	490,998
Sep 11, 2025	18.86	18.89	18.86	18.88	18.88	0.11%	182,962
Sep 10, 2025	18.86	18.88	18.85	18.86	18.86	-	495,206
Sep 9, 2025	18.92	18.92	18.86	18.86	18.86	-0.16%	179,701
Sep 8, 2025	18.88	18.93	18.85	18.89	18.89	0.21%	270,043
Sep 5, 2025	18.89	18.90	18.85	18.85	18.85	-0.16%	411,106
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