Skip to main content
ZimVie Inc. (ZIMV)
NASDAQ: ZIMV · Real-Time Price · USD
13.60
+0.08 (0.59%)
Dec 20, 2024, 4:00 PM EST - Market closed

ZimVie Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202413.3813.8313.3313.6013.600.59%351,959
Dec 19, 202413.6113.8213.4013.5213.520.15%166,328
Dec 18, 202413.9614.2913.4113.5013.50-3.23%199,160
Dec 17, 202413.6713.9513.6313.9513.951.60%110,646
Dec 16, 202413.6414.0013.6413.7313.73-129,038
Dec 13, 202413.9714.1513.6913.7313.73-1.51%98,176
Dec 12, 202414.2414.5013.8613.9413.94-2.38%130,404
Dec 11, 202414.0814.5014.0614.2814.282.37%141,491
Dec 10, 202413.9914.2413.7513.9513.95-0.64%122,752
Dec 9, 202413.9714.5113.8514.0414.040.79%98,622
Dec 6, 202414.4414.5213.7613.9313.93-3.20%212,467
Dec 5, 202414.6114.6114.1514.3914.39-1.84%116,907
Dec 4, 202414.7914.8114.5014.6614.66-0.61%90,054
Dec 3, 202414.9014.9914.4514.7514.75-0.74%85,682
Dec 2, 202414.6914.9314.5614.8614.860.68%115,229
Nov 29, 202414.6214.7814.5114.7614.761.58%44,500
Nov 27, 202414.5414.7114.4014.5314.530.07%83,896
Nov 26, 202414.3414.5614.3214.5214.520.76%131,108
Nov 25, 202414.2714.5514.1714.4114.411.69%123,611
Nov 22, 202413.8014.2113.7414.1714.173.13%88,290
Nov 21, 202413.5613.7513.4413.7413.741.85%73,909
Nov 20, 202413.1313.5213.0213.4913.492.43%211,871
Nov 19, 202413.0913.3613.0113.1713.17-0.30%174,805
Nov 18, 202413.4113.5213.1813.2113.21-1.34%143,187
Nov 15, 202413.9513.9513.3713.3913.39-2.83%167,956
Nov 14, 202413.8314.0713.6913.7813.78-0.58%157,656
Nov 13, 202414.1914.3313.8113.8613.86-1.56%102,821
Nov 12, 202414.2614.3813.9614.0814.08-1.33%148,825
Nov 11, 202414.2614.4314.0214.2714.270.21%195,738
Nov 8, 202414.6114.7614.1614.2414.24-0.84%120,073
Nov 7, 202414.6614.7214.3314.3614.36-1.98%114,718
Nov 6, 202415.5115.5414.4314.6514.650.55%210,820
Nov 5, 202414.3914.5814.3214.5714.570.97%118,717
Nov 4, 202414.0514.6014.0214.4314.432.78%177,215
Nov 1, 202413.8014.1713.8014.0414.042.00%154,220
Oct 31, 202413.7314.2113.5013.7713.770.47%267,186
Oct 30, 202413.8314.1413.6613.7013.700.07%136,961
Oct 29, 202413.8713.8713.5613.6913.69-2.07%155,611
Oct 28, 202414.0114.3513.9513.9813.980.79%146,801
Oct 25, 202414.3114.6513.8713.8713.87-1.98%295,001
Oct 24, 202414.1914.5914.1514.1514.150.07%159,095
Oct 23, 202414.2114.3214.0314.1414.14-1.19%90,324
Oct 22, 202414.1714.3814.1714.3114.310.77%95,811
Oct 21, 202414.6714.7614.0314.2014.20-3.27%206,452
Oct 18, 202414.8315.0014.5914.6814.68-0.81%211,237
Oct 17, 202414.8414.9814.6114.8014.80-0.40%161,365
Oct 16, 202415.0415.1514.7614.8614.86-0.60%168,747
Oct 15, 202415.7215.8414.9114.9514.95-5.44%259,193
Oct 14, 202415.9815.9915.7415.8115.81-1.19%75,215
Oct 11, 202415.6116.1015.6116.0016.002.43%85,442
Oct 10, 202415.5415.6615.4215.6215.62-0.89%88,872
Oct 9, 202415.4716.0215.4315.7615.761.42%119,507
Oct 8, 202415.4915.7215.4315.5415.540.71%164,802
Oct 7, 202415.9615.9615.0515.4315.43-3.32%133,478
Oct 4, 202415.8616.0115.7815.9615.961.98%148,738
Oct 3, 202415.6815.7515.5515.6515.65-0.89%82,078
Oct 2, 202415.6315.8215.5015.7915.790.51%98,638
Oct 1, 202415.8315.8615.5315.7115.71-1.01%139,967
Sep 30, 202415.6615.9715.5615.8715.870.70%95,456
Sep 27, 202415.8115.9615.6315.7615.761.09%140,850
Sep 26, 202415.7015.8515.3615.5915.591.04%195,236
Sep 25, 202415.9216.0415.2415.4315.43-3.02%181,499
Sep 24, 202416.0116.2315.5915.9115.91-0.44%250,358
Sep 23, 202416.7216.8515.9815.9815.98-3.44%142,999
Sep 20, 202416.8517.0516.3616.5516.55-2.42%583,537
Sep 19, 202417.0417.0416.6216.9616.962.98%148,354
Sep 18, 202416.8117.2516.3616.4716.47-2.54%224,417
Sep 17, 202416.8617.3816.8616.9016.900.90%134,754
Sep 16, 202416.5417.0616.5216.7516.751.82%138,587
Sep 13, 202416.3516.7016.2316.4516.451.29%206,319
Sep 12, 202416.3116.8316.0716.2416.240.31%439,511
Sep 11, 202416.7916.9415.9916.1916.19-3.17%296,266
Sep 10, 202416.3616.9416.2116.7216.722.51%681,620
Sep 9, 202416.0916.3115.8916.3116.311.49%269,123
Sep 6, 202416.9317.1315.9716.0716.07-5.08%149,951
Sep 5, 202416.7917.1916.5416.9316.930.65%299,392
Sep 4, 202417.1917.3916.7816.8216.82-2.27%186,041
Sep 3, 202417.1717.4116.9217.2117.21-0.75%246,322
Aug 30, 202417.2617.4417.0717.3417.340.81%134,566
Aug 29, 202417.3117.5717.1517.2017.200.64%100,086
Aug 28, 202417.2517.4316.8917.0917.09-1.67%122,697
Aug 27, 202417.9017.9017.3317.3817.38-3.39%122,900
Aug 26, 202417.9318.0517.6317.9917.991.35%122,867
Aug 23, 202417.2417.7617.0917.7517.754.17%155,510
Aug 22, 202417.3417.4716.8917.0417.04-1.33%120,375
Aug 21, 202417.4417.4517.0317.2717.270.17%111,146
Aug 20, 202417.7117.9217.2117.2417.24-4.12%130,802
Aug 19, 202417.8818.0817.7217.9817.980.67%91,170
Aug 16, 202417.4318.1217.4317.8617.862.53%191,409
Aug 15, 202416.9417.7916.7817.4217.425.07%238,666
Aug 14, 202416.9416.9416.3816.5816.58-1.95%276,763
Aug 13, 202417.7417.7416.7216.9116.91-3.37%244,469
Aug 12, 202417.9918.3817.3417.5017.50-3.26%303,234
Aug 9, 202417.6918.1917.3318.0918.092.09%543,800
Aug 8, 202417.0417.7416.9317.7217.723.99%242,651
Aug 7, 202417.3017.3016.7117.0417.04-0.64%504,838
Aug 6, 202416.6217.1916.3217.1517.153.94%747,530
Aug 5, 202416.4216.8515.0016.5016.50-4.62%1,693,164
Aug 2, 202418.8019.4417.1317.3017.30-15.20%1,723,003
Aug 1, 202421.1621.2820.2820.4020.40-3.50%512,742