ZimVie Inc. (ZIMV)
NASDAQ: ZIMV · Real-Time Price · USD
8.44
-0.22 (-2.54%)
Jul 18, 2025, 4:00 PM - Market closed
ZimVie Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18, 2025 | 8.72 | 8.81 | 8.36 | 8.44 | 8.44 | -2.54% | 201,418 |
| Jul 17, 2025 | 8.69 | 8.75 | 8.60 | 8.66 | 8.66 | -0.69% | 200,516 |
| Jul 16, 2025 | 8.88 | 8.89 | 8.34 | 8.72 | 8.72 | -1.36% | 218,065 |
| Jul 15, 2025 | 8.95 | 9.05 | 8.84 | 8.84 | 8.84 | -1.01% | 87,410 |
| Jul 14, 2025 | 8.99 | 9.04 | 8.85 | 8.93 | 8.93 | -0.78% | 114,674 |
| Jul 11, 2025 | 9.35 | 9.42 | 9.00 | 9.00 | 9.00 | -4.26% | 73,336 |
| Jul 10, 2025 | 9.50 | 9.71 | 9.36 | 9.40 | 9.40 | -0.95% | 86,091 |
| Jul 9, 2025 | 9.69 | 9.76 | 9.31 | 9.49 | 9.49 | -1.45% | 112,023 |
| Jul 8, 2025 | 9.47 | 9.85 | 9.47 | 9.63 | 9.63 | 2.12% | 140,965 |
| Jul 7, 2025 | 10.10 | 10.21 | 9.42 | 9.43 | 9.43 | -8.00% | 164,937 |
| Jul 3, 2025 | 10.03 | 10.26 | 9.92 | 10.25 | 10.25 | 2.40% | 73,397 |
| Jul 2, 2025 | 9.86 | 10.07 | 9.05 | 10.01 | 10.01 | 1.73% | 165,376 |
| Jul 1, 2025 | 9.33 | 10.00 | 9.22 | 9.84 | 9.84 | 5.24% | 180,577 |
| Jun 30, 2025 | 9.27 | 9.51 | 9.18 | 9.35 | 9.35 | 0.97% | 159,460 |
| Jun 27, 2025 | 9.05 | 9.29 | 8.98 | 9.26 | 9.26 | 2.89% | 276,887 |
| Jun 26, 2025 | 9.01 | 9.08 | 8.89 | 9.00 | 9.00 | 0.45% | 95,330 |
| Jun 25, 2025 | 8.85 | 8.99 | 8.73 | 8.96 | 8.96 | 1.13% | 116,152 |
| Jun 24, 2025 | 8.75 | 9.08 | 8.57 | 8.86 | 8.86 | 2.43% | 88,105 |
| Jun 23, 2025 | 8.78 | 8.85 | 8.39 | 8.65 | 8.65 | -1.59% | 107,426 |
| Jun 20, 2025 | 8.70 | 8.80 | 8.65 | 8.79 | 8.79 | 2.09% | 375,452 |
| Jun 18, 2025 | 8.72 | 8.78 | 8.59 | 8.61 | 8.61 | -1.60% | 116,292 |
| Jun 17, 2025 | 9.34 | 9.34 | 8.73 | 8.75 | 8.75 | -4.79% | 169,497 |
| Jun 16, 2025 | 9.17 | 9.30 | 9.09 | 9.19 | 9.19 | 0.99% | 93,511 |
| Jun 13, 2025 | 9.14 | 9.25 | 9.04 | 9.10 | 9.10 | -1.94% | 110,146 |
| Jun 12, 2025 | 9.40 | 9.42 | 9.25 | 9.28 | 9.28 | -2.62% | 129,029 |
| Jun 11, 2025 | 9.55 | 9.63 | 9.44 | 9.53 | 9.53 | -0.21% | 114,464 |
| Jun 10, 2025 | 9.44 | 9.62 | 9.40 | 9.55 | 9.55 | 1.70% | 71,862 |
| Jun 9, 2025 | 9.43 | 9.45 | 9.31 | 9.39 | 9.39 | 0.11% | 79,940 |
| Jun 6, 2025 | 9.25 | 9.41 | 9.25 | 9.38 | 9.38 | 2.85% | 82,743 |
| Jun 5, 2025 | 9.22 | 9.31 | 9.08 | 9.12 | 9.12 | -0.55% | 97,591 |
| Jun 4, 2025 | 9.26 | 9.46 | 9.10 | 9.17 | 9.17 | -1.19% | 103,130 |
| Jun 3, 2025 | 9.00 | 9.35 | 8.89 | 9.28 | 9.28 | 3.00% | 119,841 |
| Jun 2, 2025 | 9.09 | 9.14 | 8.97 | 9.01 | 9.01 | -1.42% | 131,691 |
| May 30, 2025 | 8.92 | 9.22 | 8.78 | 9.14 | 9.14 | 1.90% | 118,951 |
| May 29, 2025 | 8.88 | 8.97 | 8.74 | 8.97 | 8.97 | 1.93% | 274,792 |
| May 28, 2025 | 8.78 | 8.87 | 8.65 | 8.80 | 8.80 | 0.23% | 206,581 |
| May 27, 2025 | 8.39 | 8.85 | 8.31 | 8.78 | 8.78 | 6.04% | 243,745 |
| May 23, 2025 | 8.20 | 8.38 | 8.15 | 8.28 | 8.28 | -0.84% | 180,965 |
| May 22, 2025 | 8.47 | 8.57 | 8.30 | 8.35 | 8.35 | -2.00% | 104,205 |
| May 21, 2025 | 8.78 | 8.87 | 8.52 | 8.52 | 8.52 | -4.05% | 194,507 |
| May 20, 2025 | 8.76 | 8.89 | 8.64 | 8.88 | 8.88 | 1.49% | 136,901 |
| May 19, 2025 | 8.92 | 8.93 | 8.71 | 8.75 | 8.75 | -2.89% | 164,219 |
| May 16, 2025 | 8.70 | 9.02 | 8.55 | 9.01 | 9.01 | 3.68% | 261,453 |
| May 15, 2025 | 8.81 | 8.89 | 8.57 | 8.69 | 8.69 | -0.34% | 119,031 |
| May 14, 2025 | 8.90 | 8.90 | 8.56 | 8.72 | 8.72 | -2.13% | 218,269 |
| May 13, 2025 | 9.00 | 9.15 | 8.88 | 8.91 | 8.91 | - | 175,537 |
| May 12, 2025 | 9.05 | 9.35 | 8.77 | 8.91 | 8.91 | 1.71% | 285,502 |
| May 9, 2025 | 9.00 | 9.19 | 8.67 | 8.76 | 8.76 | -4.68% | 249,399 |
| May 8, 2025 | 8.99 | 9.27 | 8.87 | 9.19 | 9.19 | 3.26% | 196,229 |
| May 7, 2025 | 8.82 | 8.92 | 8.61 | 8.90 | 8.90 | 1.25% | 113,891 |