Skip to main content
ZimVie Inc. (ZIMV)
NASDAQ: ZIMV · Real-Time Price · USD
13.31
-0.01 (-0.08%)
Feb 21, 2025, 4:00 PM EST - Market closed

ZimVie Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202513.3713.4313.1513.3113.31-0.08%185,010
Feb 20, 202513.3013.3413.1713.3213.32-0.08%77,472
Feb 19, 202513.2113.3313.1513.3313.33-0.07%54,078
Feb 18, 202513.1513.4613.1313.3413.341.52%97,214
Feb 14, 202513.2513.4113.0713.1413.14-0.23%91,654
Feb 13, 202513.1013.1913.0013.1713.171.31%49,345
Feb 12, 202512.9313.1212.8413.0013.00-0.69%102,201
Feb 11, 202513.2813.3813.0513.0913.09-1.95%86,277
Feb 10, 202513.3713.6213.3313.3513.35-0.07%85,516
Feb 7, 202513.8813.8813.3213.3613.36-3.68%70,635
Feb 6, 202514.0114.1813.7713.8713.87-0.93%70,197
Feb 5, 202513.9214.2213.9214.0014.001.16%111,072
Feb 4, 202513.7213.8713.5513.8413.840.73%188,626
Feb 3, 202513.5913.8313.3513.7413.74-0.72%111,403
Jan 31, 202514.1814.2213.7213.8413.84-2.33%129,958
Jan 30, 202514.2514.7214.1514.1714.17-2.41%150,476
Jan 29, 202514.9215.1914.4614.5214.52-3.14%143,057
Jan 28, 202514.4915.3014.4914.9914.993.24%288,864
Jan 27, 202514.2514.5614.1914.5214.521.11%151,883
Jan 24, 202514.2614.5014.2114.3614.360.21%76,290
Jan 23, 202514.1514.3314.0214.3314.331.27%75,564
Jan 22, 202514.2814.4014.1514.1514.15-1.26%88,668
Jan 21, 202514.3714.5514.2014.3314.330.28%97,091
Jan 17, 202514.2314.3714.0814.2914.291.71%113,247
Jan 16, 202513.6914.0913.6514.0514.052.70%87,067
Jan 15, 202513.7613.8813.6613.6813.681.56%50,804
Jan 14, 202513.6913.7013.2513.4713.47-1.25%74,405
Jan 13, 202513.3413.7113.2913.6413.641.11%58,636
Jan 10, 202513.5013.6413.4113.4913.49-1.82%120,664
Jan 8, 202513.6513.8713.5513.7413.740.15%72,374
Jan 7, 202514.0414.2513.7013.7213.72-2.21%113,917
Jan 6, 202514.0514.4414.0314.0314.030.29%80,555
Jan 3, 202513.9114.1113.7813.9913.991.16%103,850
Jan 2, 202514.1014.3613.7313.8313.83-0.86%156,681
Dec 31, 202413.9814.1613.8613.9513.950.29%114,127
Dec 30, 202414.0014.0813.7513.9113.91-0.93%83,229
Dec 27, 202413.9914.1613.7614.0414.04-0.50%191,971
Dec 26, 202413.8014.1613.7714.1114.111.88%75,376
Dec 24, 202413.7613.8813.4713.8513.850.65%59,509
Dec 23, 202413.5013.8013.4513.7613.761.18%125,093
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