Skip to main content
IC
ZimVie Inc. (ZIMV)
NASDAQ: ZIMV · Real-Time Price · USD
8.91
+0.15 (1.71%)
At close: May 12, 2025, 4:00 PM
8.91
0.00 (0.00%)
After-hours: May 12, 2025, 4:05 PM EDT

ZimVie Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 12, 20259.059.358.778.918.911.71%285,502
May 9, 20259.009.198.678.768.76-4.68%249,399
May 8, 20258.999.278.879.199.193.26%196,229
May 7, 20258.828.928.618.908.901.25%113,891
May 6, 20258.778.978.738.798.79-1.01%114,276
May 5, 20259.289.398.778.888.88-5.13%146,737
May 2, 20259.169.559.119.369.363.54%162,492
May 1, 20259.259.778.909.049.04-0.22%116,538
Apr 30, 20259.389.558.949.069.06-4.33%111,807
Apr 29, 20259.349.609.299.479.471.72%88,623
Apr 28, 20259.429.539.219.319.31-1.38%81,678
Apr 25, 20259.279.469.269.449.440.21%76,656
Apr 24, 20259.379.449.259.429.420.43%81,484
Apr 23, 20259.539.749.339.389.381.96%116,019
Apr 22, 20259.069.218.759.209.203.14%111,103
Apr 21, 20259.299.298.788.928.92-5.01%112,368
Apr 17, 20259.199.449.169.399.391.51%103,687
Apr 16, 20259.259.489.049.259.25-0.54%125,738
Apr 15, 20259.419.529.229.309.30-1.48%116,804
Apr 14, 20259.269.459.029.449.443.17%128,974
Apr 11, 20259.099.288.839.159.150.88%123,759
Apr 10, 202510.1410.208.859.079.07-5.52%116,413
Apr 9, 20258.919.908.569.609.605.15%201,948
Apr 8, 20259.619.688.949.139.13-2.25%208,340
Apr 7, 20259.1810.049.059.349.34-1.37%197,656
Apr 4, 20259.5110.129.069.479.47-3.56%233,129
Apr 3, 202510.4210.689.789.829.82-7.01%273,550
Apr 2, 202510.4510.7110.4110.5610.56-139,629
Apr 1, 202510.7110.7410.4510.5610.56-2.22%110,714
Mar 31, 202510.7710.9110.6510.8010.80-1.01%104,831
Mar 28, 202511.4711.7810.7510.9110.91-5.21%142,158
Mar 27, 202511.5511.6011.2411.5111.512.77%108,648
Mar 26, 202511.6912.0711.0711.2011.20-4.52%89,390
Mar 25, 202511.6811.9711.4111.7311.732.09%147,753
Mar 24, 202511.7711.9111.3211.4911.49-1.46%110,574
Mar 21, 202511.5011.6811.3511.6611.660.52%318,522
Mar 20, 202511.7711.8711.5411.6011.60-2.44%87,510
Mar 19, 202512.0412.1211.7011.8911.89-1.08%172,560
Mar 18, 202512.1212.3412.0012.0212.02-1.56%92,477
Mar 17, 202512.1012.4812.1012.2112.211.41%104,059
Mar 14, 202512.1012.2211.7512.0412.040.50%163,566
Mar 13, 202511.7412.0211.6211.9811.98-5.30%240,107
Mar 12, 202512.5612.8612.2812.6512.651.04%218,278
Mar 11, 202512.0512.5511.8512.5212.524.33%202,076
Mar 10, 202512.4212.4811.9112.0012.00-4.38%234,591
Mar 7, 202512.8313.1112.4412.5512.55-1.95%293,073
Mar 6, 202513.2613.3812.5112.8012.80-4.12%128,373
Mar 5, 202513.4513.7013.1513.3513.35-0.74%100,839
Mar 4, 202513.3313.5813.2113.4513.45-0.22%119,892
Mar 3, 202513.2713.8413.2213.4813.481.58%190,511