Price Alert

ZimVie Inc. (ZIMV)

NASDAQ: ZIMV · Real-Time Price · USD

18.83

-0.02 (-0.11%)

At close: Aug 14, 2025, 3:59 PM

18.82

-0.05%

After-hours: Aug 14, 2025, 05:32 PM EDT

ZIMV Stock Price History

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

Date	Open	High	Low	Close	Adj Close	% Change	Volume
Aug 14, 2025	18.85	18.88	18.82	18.83	18.83	-0.11%	262,005
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
Aug 7, 2025	18.87	18.90	18.80	18.85	18.85	0.16%	305,100
Aug 6, 2025	18.76	18.88	18.76	18.82	18.82	-0.21%	239,500
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%	1,018,100
Jul 30, 2025	18.79	18.91	18.79	18.88	18.88	0.37%	2,090,200
Jul 29, 2025	18.79	18.85	18.76	18.81	18.81	-0.05%	816,800
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%	788,400
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%	2,264,200
Jul 21, 2025	18.76	18.81	18.72	18.76	18.76	122.27%	10,654,400
Jul 18, 2025	8.72	8.81	8.36	8.44	8.44	-2.54%	201,418