ZimVie Inc. (ZIMV)
Oct 21, 2025 - ZIMV was delisted (reason: acquired by ARCHIMED)
18.99
0.00 (0.00%)
Inactive · Last trade price on Oct 17, 2025
ZimVie Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 18.99 | 19.00 | 18.99 | 18.99 | 18.99 | - | 653,573 |
| Oct 16, 2025 | 18.98 | 19.00 | 18.98 | 18.99 | 18.99 | - | 219,905 |
| Oct 15, 2025 | 18.99 | 19.00 | 18.98 | 18.99 | 18.99 | 0.05% | 378,297 |
| Oct 14, 2025 | 18.97 | 18.98 | 18.96 | 18.98 | 18.98 | 0.05% | 315,122 |
| Oct 13, 2025 | 18.96 | 18.99 | 18.96 | 18.97 | 18.97 | 0.05% | 278,509 |
| Oct 10, 2025 | 18.97 | 18.98 | 18.96 | 18.96 | 18.96 | 0.16% | 335,461 |
| 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 |