ZimVie Inc. (ZIMV)
NASDAQ: ZIMV
· Real-Time Price · USD
18.94
0.00 (0.00%)
At close: Oct 03, 2025, 3:59 PM
19.07
0.69%
After-hours: Oct 03, 2025, 04:38 PM EDT
ZIMV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 18.99 | 18.99 | 18.93 | 18.94 | 18.94 | 0.00% | 244,218 |
| Oct 2, 2025 | 18.92 | 18.94 | 18.92 | 18.94 | 18.94 | 0.11% | 140,100 |
| Oct 1, 2025 | 18.91 | 18.94 | 18.91 | 18.92 | 18.92 | -0.11% | 237,128 |
| Sep 30, 2025 | 18.92 | 18.95 | 18.91 | 18.94 | 18.94 | 0.21% | 259,001 |
| Sep 29, 2025 | 18.91 | 18.92 | 18.90 | 18.90 | 18.90 | -0.05% | 542,001 |
| 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 |
Page 1 of 46