ZimVie Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 26, 2025	11.69	12.07	11.07	11.20	11.20	-4.52%	89,390
Mar 25, 2025	11.68	11.97	11.41	11.73	11.73	2.09%	147,753
Mar 24, 2025	11.77	11.91	11.32	11.49	11.49	-1.46%	110,574
Mar 21, 2025	11.50	11.68	11.35	11.66	11.66	0.52%	318,522
Mar 20, 2025	11.77	11.87	11.54	11.60	11.60	-2.44%	87,510
Mar 19, 2025	12.04	12.12	11.70	11.89	11.89	-1.08%	172,560
Mar 18, 2025	12.12	12.34	12.00	12.02	12.02	-1.56%	92,477
Mar 17, 2025	12.10	12.48	12.10	12.21	12.21	1.41%	104,059
Mar 14, 2025	12.10	12.22	11.75	12.04	12.04	0.50%	163,566
Mar 13, 2025	11.74	12.02	11.62	11.98	11.98	-5.30%	240,107
Mar 12, 2025	12.56	12.86	12.28	12.65	12.65	1.04%	218,278
Mar 11, 2025	12.05	12.55	11.85	12.52	12.52	4.33%	202,076
Mar 10, 2025	12.42	12.48	11.91	12.00	12.00	-4.38%	234,591
Mar 7, 2025	12.83	13.11	12.44	12.55	12.55	-1.95%	293,073
Mar 6, 2025	13.26	13.38	12.51	12.80	12.80	-4.12%	128,373
Mar 5, 2025	13.45	13.70	13.15	13.35	13.35	-0.74%	100,839
Mar 4, 2025	13.33	13.58	13.21	13.45	13.45	-0.22%	119,892
Mar 3, 2025	13.27	13.84	13.22	13.48	13.48	1.58%	190,511
Feb 28, 2025	12.91	13.30	12.85	13.27	13.27	3.03%	112,015
Feb 27, 2025	13.00	13.62	12.25	12.88	12.88	-1.68%	213,649
Feb 26, 2025	13.17	13.27	12.70	13.10	13.10	-0.68%	185,894
Feb 25, 2025	13.36	13.45	13.14	13.19	13.19	-0.98%	135,932
Feb 24, 2025	13.34	13.54	13.18	13.32	13.32	0.08%	87,494
Feb 21, 2025	13.37	13.43	13.15	13.31	13.31	-0.08%	185,010
Feb 20, 2025	13.30	13.34	13.17	13.32	13.32	-0.08%	77,472
Feb 19, 2025	13.21	13.33	13.15	13.33	13.33	-0.07%	54,078
Feb 18, 2025	13.15	13.46	13.13	13.34	13.34	1.52%	97,214
Feb 14, 2025	13.25	13.41	13.07	13.14	13.14	-0.23%	91,654
Feb 13, 2025	13.10	13.19	13.00	13.17	13.17	1.31%	49,345