Price Alert

ZimVie Inc. (ZIMV)

NASDAQ: ZIMV · Real-Time Price · USD

18.91

0.00 (0.00%)

At close: Sep 26, 2025, 3:59 PM

18.91

0.00%

After-hours: Sep 26, 2025, 04:10 PM EDT

ZIMV Stock Price History

1M 3M YTD 1Y 3Y 5Y Max

Date	Open	High	Low	Close	Adj Close	% Change	Volume
Sep 26, 2025	18.91	18.92	18.90	18.91	18.91	0.00%	375,207
Sep 25, 2025	18.90	18.93	18.90	18.91	18.91	0.00%	339,600
Sep 24, 2025	18.91	18.94	18.89	18.91	18.91	0.05%	289,200
Sep 23, 2025	18.91	18.92	18.88	18.90	18.90	0.11%	294,400
Sep 22, 2025	18.92	18.92	18.88	18.88	18.88	-0.16%	328,338
Sep 19, 2025	18.90	18.91	18.89	18.91	18.91	0.05%	713,321
Sep 18, 2025	18.90	18.92	18.86	18.90	18.90	0.11%	196,700
Sep 17, 2025	18.89	18.91	18.87	18.88	18.88	-0.05%	360,221
Sep 16, 2025	18.89	18.91	18.88	18.89	18.89	0.00%	240,624
Sep 15, 2025	18.90	18.90	18.88	18.89	18.89	0.11%	255,000
Sep 12, 2025	18.86	18.89	18.86	18.87	18.87	-0.05%	491,000
Sep 11, 2025	18.86	18.89	18.86	18.88	18.88	0.11%	183,000
Sep 10, 2025	18.86	18.88	18.85	18.86	18.86	0.00%	495,206
Sep 9, 2025	18.92	18.92	18.86	18.86	18.86	-0.16%	179,701
Sep 8, 2025	18.88	18.93	18.85	18.89	18.89	0.21%	270,043
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