ZimVie Inc. (ZIMV)
NASDAQ: ZIMV · Real-Time Price · USD
18.85
0.00 (0.00%)
Aug 13, 2025, 4:00 PM - Market closed
ZimVie Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 7, 2025 | 18.87 | 18.90 | 18.80 | 18.85 | 18.85 | 0.16% | 305,090 |
| Aug 6, 2025 | 18.76 | 18.88 | 18.76 | 18.82 | 18.82 | -0.21% | 239,491 |
| Aug 5, 2025 | 18.82 | 18.89 | 18.77 | 18.86 | 18.86 | 0.48% | 652,840 |
| Aug 4, 2025 | 18.75 | 18.83 | 18.75 | 18.77 | 18.77 | 0.05% | 348,802 |
| Aug 1, 2025 | 18.74 | 18.90 | 18.74 | 18.76 | 18.76 | -0.16% | 514,225 |
| Jul 31, 2025 | 18.83 | 18.95 | 18.65 | 18.79 | 18.79 | -0.48% | 1,018,081 |
| Jul 30, 2025 | 18.79 | 18.91 | 18.79 | 18.88 | 18.88 | 0.37% | 2,090,189 |
| Jul 29, 2025 | 18.79 | 18.85 | 18.76 | 18.81 | 18.81 | -0.05% | 816,784 |
| Jul 28, 2025 | 18.73 | 18.82 | 18.73 | 18.82 | 18.82 | 0.53% | 1,075,106 |
| Jul 25, 2025 | 18.74 | 18.76 | 18.71 | 18.72 | 18.72 | -0.05% | 878,805 |
| Jul 24, 2025 | 18.75 | 18.79 | 18.72 | 18.73 | 18.73 | -0.27% | 788,374 |
| Jul 23, 2025 | 18.74 | 18.82 | 18.70 | 18.78 | 18.78 | 0.27% | 2,101,404 |
| Jul 22, 2025 | 18.80 | 18.98 | 18.70 | 18.73 | 18.73 | -0.16% | 2,264,197 |
| Jul 21, 2025 | 18.76 | 18.81 | 18.72 | 18.76 | 18.76 | 122.27% | 10,582,362 |
| 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 |