Home

ZimVie Inc. - Common Stock (ZIMV)

18.74
+0.01 (0.05%)
NASDAQ · Last Trade: Jul 25th, 10:13 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For ZimVie Inc. - Common Stock (ZIMV)

DateOpenHighLowCloseVolumeAdjusted Close
7/24/202518.7518.7918.7118.73788,37418.73
7/23/202518.7418.8218.7018.782,101,40118.78
7/22/202518.8018.9818.7018.732,264,19018.73
7/21/202518.7518.8018.7218.7610,654,25718.76
7/18/20258.728.818.368.44201,4188.44
7/17/20258.698.758.608.66200,5168.66
7/16/20258.888.898.348.72218,0658.72
7/15/20258.959.048.848.8487,4108.84
7/14/20258.999.048.858.93114,6748.93
7/11/20259.359.429.009.0073,3369.00
7/10/20259.509.719.369.4086,0919.40
7/09/20259.699.769.319.49112,0239.49
7/08/20259.479.859.479.63140,9659.63
7/07/202510.1010.219.429.43164,9379.43
7/03/202510.0310.269.9210.2573,39710.25
7/02/20259.8610.079.0510.01165,37610.01
7/01/20259.3310.009.219.84180,5779.84
6/30/20259.279.519.189.35159,4609.35
6/27/20259.059.298.989.26276,8879.26
6/26/20259.019.088.899.0095,3309.00
6/25/20258.858.988.738.96116,1528.96
6/24/20258.759.088.578.8688,1058.86
6/23/20258.788.858.388.65107,4268.65
6/20/20258.708.808.658.79375,4528.79
6/18/20258.728.788.598.61116,2928.61
6/17/20259.349.348.738.75169,4978.75
6/16/20259.179.309.099.1993,5119.19
6/13/20259.149.259.049.10110,1469.10
6/12/20259.409.429.259.28129,0299.28
6/11/20259.559.639.439.53114,4649.53
6/10/20259.449.629.399.5571,8629.55
6/09/20259.439.459.319.3979,9409.39
6/06/20259.259.419.249.3882,7439.38
6/05/20259.229.319.079.1297,5919.12
6/04/20259.269.469.109.17103,1309.17
6/03/20259.009.358.899.28119,8419.28
6/02/20259.099.138.979.01131,6919.01
5/30/20258.929.218.789.14118,9519.14
5/29/20258.888.978.738.97274,7928.97
5/28/20258.788.878.658.80206,5718.80
5/27/20258.398.858.318.78243,7458.78
5/23/20258.208.388.158.28180,9658.28
5/22/20258.478.568.308.35104,2058.35
5/21/20258.788.878.528.52194,5078.52
5/20/20258.768.898.648.88136,9018.88
5/19/20258.928.938.718.75164,2198.75
5/16/20258.709.028.549.01261,4539.01
5/15/20258.818.898.578.69119,0318.69
5/14/20258.908.908.568.72218,2698.72
5/13/20259.009.158.888.91175,5378.91
5/12/20259.059.358.778.91285,5028.91
5/09/20259.009.198.678.76249,3998.76
5/08/20258.999.278.879.19196,2299.19
5/07/20258.828.928.618.90113,8918.90
5/06/20258.778.978.738.79114,2768.79
5/05/20259.289.398.778.88146,7378.88
5/02/20259.169.559.119.36162,4929.36
5/01/20259.259.778.909.04116,5389.04
4/30/20259.389.558.949.06111,8079.06
4/29/20259.349.609.299.4788,6239.47
4/28/20259.429.539.219.3181,6789.31
4/25/20259.279.469.269.4476,6569.44