ZimVie Inc. (ZIMV)
NASDAQ: ZIMV
· Real-Time Price · USD
18.85
-0.03 (-0.16%)
At close: Sep 05, 2025, 3:59 PM
18.90
0.27%
After-hours: Sep 05, 2025, 05:01 PM EDT
ZIMV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 18.89 | 18.90 | 18.85 | 18.85 | 18.85 | -0.16% | 411,106 |
| Sep 4, 2025 | 18.86 | 18.90 | 18.86 | 18.88 | 18.88 | 0.11% | 433,500 |
| Sep 3, 2025 | 18.86 | 18.87 | 18.84 | 18.86 | 18.86 | -0.42% | 6,039,447 |
| Sep 2, 2025 | 18.86 | 19.01 | 18.85 | 18.94 | 18.94 | 0.32% | 1,059,112 |
| Aug 29, 2025 | 18.93 | 18.95 | 18.88 | 18.88 | 18.88 | -0.11% | 301,000 |
| Aug 28, 2025 | 18.96 | 18.99 | 18.90 | 18.90 | 18.90 | -0.37% | 583,504 |
| Aug 27, 2025 | 18.95 | 19.00 | 18.95 | 18.97 | 18.97 | 0.00% | 295,903 |
| Aug 26, 2025 | 18.95 | 18.98 | 18.95 | 18.97 | 18.97 | 0.05% | 298,804 |
| Aug 25, 2025 | 19.00 | 19.00 | 18.95 | 18.96 | 18.96 | 0.05% | 214,523 |
| Aug 22, 2025 | 18.97 | 19.01 | 18.93 | 18.95 | 18.95 | 0.11% | 313,537 |
| Aug 21, 2025 | 18.95 | 18.98 | 18.92 | 18.93 | 18.93 | -0.16% | 369,030 |
| Aug 20, 2025 | 18.95 | 18.97 | 18.94 | 18.96 | 18.96 | 0.05% | 280,041 |
| Aug 19, 2025 | 18.97 | 18.98 | 18.93 | 18.95 | 18.95 | 0.00% | 405,626 |
| Aug 18, 2025 | 18.87 | 18.98 | 18.86 | 18.95 | 18.95 | 0.53% | 450,000 |
| Aug 15, 2025 | 18.86 | 18.87 | 18.83 | 18.85 | 18.85 | 0.11% | 254,747 |
| Aug 14, 2025 | 18.85 | 18.88 | 18.82 | 18.83 | 18.83 | -0.11% | 262,007 |
| Aug 13, 2025 | 18.93 | 18.93 | 18.85 | 18.85 | 18.85 | 0.00% | 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% | 276,000 |
| Aug 8, 2025 | 18.87 | 18.87 | 18.81 | 18.81 | 18.81 | -0.21% | 213,224 |