-
5 DAY PERFORMANCE
+2.56% -
1 MONTH PERFORMANCE
-7.34% -
3 MONTH PERFORMANCE
-18.74% -
6 MONTH PERFORMANCE
-6.37% -
YEAR-TO-DATE PERFORMANCE
-18.87% -
1 YEAR PERFORMANCE
+78.00%
ZimVie Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/08/2024 | $14.61 | $14.30 (-2.12%) | $14.76 | $14.30 | 10,234 | |
| 11/07/2024 | $14.66 | $14.36 (-2.05%) | $14.72 | $14.33 | 114,618 | $393.54 M |
| 11/06/2024 | $15.51 | $14.65 (-5.54%) | $15.54 | $14.43 | 210,820 | $401.48 M |
| 11/05/2024 | $14.39 | $14.57 (1.25%) | $14.58 | $14.32 | 118,717 | $399.29 M |
| 11/04/2024 | $14.05 | $14.43 (2.7%) | $14.60 | $14.02 | 177,215 | $395.45 M |
| 11/01/2024 | $13.80 | $14.04 (1.74%) | $14.17 | $13.80 | 154,220 | $384.77 M |
| 10/31/2024 | $13.73 | $13.77 (0.29%) | $14.21 | $13.50 | 267,200 | $377.37 M |
| 10/30/2024 | $13.83 | $13.70 (-0.94%) | $14.14 | $13.66 | 137,000 | $375.45 M |
| 10/29/2024 | $13.87 | $13.69 (-1.3%) | $13.87 | $13.56 | 155,611 | $375.17 M |
| 10/28/2024 | $14.01 | $13.98 (-0.21%) | $14.35 | $13.95 | 146,801 | $383.12 M |
| 10/25/2024 | $14.31 | $13.87 (-3.07%) | $14.65 | $13.87 | 295,001 | $380.11 M |
| 10/24/2024 | $14.19 | $14.15 (-0.28%) | $14.59 | $14.15 | 159,100 | $387.78 M |
| 10/23/2024 | $14.21 | $14.14 (-0.49%) | $14.32 | $14.03 | 90,324 | $387.51 M |
| 10/22/2024 | $14.17 | $14.31 (0.99%) | $14.38 | $14.17 | 95,811 | $392.17 M |
| 10/21/2024 | $14.67 | $14.20 (-3.2%) | $14.76 | $14.03 | 206,500 | $389.15 M |
| 10/18/2024 | $14.83 | $14.68 (-1.01%) | $15.00 | $14.59 | 211,237 | $402.31 M |
| 10/17/2024 | $14.84 | $14.80 (-0.27%) | $14.98 | $14.61 | 161,400 | $405.59 M |
| 10/16/2024 | $15.04 | $14.86 (-1.2%) | $15.15 | $14.76 | 168,747 | $407.24 M |
| 10/15/2024 | $15.72 | $14.95 (-4.9%) | $15.84 | $14.91 | 259,200 | $409.70 M |
| 10/14/2024 | $15.98 | $15.81 (-1.06%) | $15.99 | $15.74 | 75,215 | $433.27 M |
| 10/11/2024 | $15.61 | $16.00 (2.5%) | $16.10 | $15.61 | 85,442 | $438.48 M |
| 10/10/2024 | $15.54 | $15.62 (0.51%) | $15.66 | $15.42 | 88,900 | $428.07 M |
| 10/09/2024 | $15.47 | $15.76 (1.87%) | $16.02 | $15.43 | 119,507 | $431.90 M |
| 10/08/2024 | $15.49 | $15.54 (0.32%) | $15.72 | $15.43 | 164,802 | $425.87 M |
| 10/07/2024 | $15.96 | $15.43 (-3.32%) | $15.96 | $15.05 | 133,500 | $422.86 M |
| 10/04/2024 | $15.86 | $15.96 (0.63%) | $16.01 | $15.78 | 148,738 | $437.38 M |
| 10/03/2024 | $15.68 | $15.65 (-0.19%) | $15.75 | $15.55 | 82,100 | $428.89 M |
| 10/02/2024 | $15.63 | $15.79 (1.02%) | $15.82 | $15.50 | 98,638 | $432.72 M |
| 10/01/2024 | $15.83 | $15.71 (-0.76%) | $15.86 | $15.53 | 140,000 | $430.53 M |
| 09/30/2024 | $15.66 | $15.87 (1.34%) | $15.97 | $15.56 | 95,500 | $434.92 M |
| 09/27/2024 | $15.81 | $15.76 (-0.32%) | $15.96 | $15.63 | 140,900 | $431.90 M |
| 09/26/2024 | $15.70 | $15.59 (-0.7%) | $15.85 | $15.36 | 195,236 | $427.24 M |
| 09/25/2024 | $15.92 | $15.43 (-3.08%) | $16.04 | $15.24 | 181,500 | $422.86 M |
| 09/24/2024 | $16.01 | $15.91 (-0.62%) | $16.23 | $15.59 | 250,400 | $436.01 M |
| 09/23/2024 | $16.72 | $15.98 (-4.43%) | $16.85 | $15.98 | 143,000 | $437.93 M |
| 09/20/2024 | $16.85 | $16.55 (-1.78%) | $17.05 | $16.36 | 583,537 | $453.55 M |
| 09/19/2024 | $17.04 | $16.96 (-0.47%) | $17.04 | $16.62 | 148,400 | $464.79 M |
| 09/18/2024 | $16.81 | $16.47 (-2.02%) | $17.25 | $16.36 | 224,417 | $451.36 M |
| 09/17/2024 | $16.86 | $16.90 (0.24%) | $17.38 | $16.86 | 134,800 | $463.14 M |
| 09/16/2024 | $16.54 | $16.75 (1.27%) | $17.06 | $16.52 | 138,600 | $459.03 M |
| 09/13/2024 | $16.35 | $16.45 (0.61%) | $16.70 | $16.23 | 206,319 | $450.81 M |
| 09/12/2024 | $16.31 | $16.24 (-0.43%) | $16.83 | $16.07 | 439,511 | $445.06 M |
| 09/11/2024 | $16.79 | $16.19 (-3.57%) | $16.93 | $15.99 | 296,300 | $443.69 M |
| 09/10/2024 | $16.36 | $16.72 (2.2%) | $16.94 | $16.21 | 681,620 | $458.21 M |
| 09/09/2024 | $16.09 | $16.31 (1.37%) | $16.31 | $15.89 | 269,123 | $446.98 M |
| 09/06/2024 | $16.93 | $16.07 (-5.08%) | $17.13 | $15.97 | 150,000 | $440.40 M |
| 09/05/2024 | $16.79 | $16.93 (0.83%) | $17.19 | $16.54 | 299,400 | $463.97 M |
| 09/04/2024 | $17.19 | $16.82 (-2.15%) | $17.39 | $16.78 | 186,041 | $460.95 M |
| 09/03/2024 | $17.17 | $17.21 (0.23%) | $17.41 | $16.92 | 246,322 | $471.64 M |
| 08/30/2024 | $17.26 | $17.34 (0.46%) | $17.44 | $17.07 | 134,600 | $475.20 M |
| 08/29/2024 | $17.31 | $17.20 (-0.64%) | $17.57 | $17.15 | 100,100 | $471.37 M |
| 08/28/2024 | $17.25 | $17.09 (-0.93%) | $17.43 | $16.89 | 122,700 | $468.35 M |
| 08/27/2024 | $17.90 | $17.38 (-2.91%) | $17.90 | $17.33 | 122,900 | $476.30 M |
| 08/26/2024 | $17.93 | $17.99 (0.33%) | $18.05 | $17.63 | 122,900 | $493.02 M |
| 08/23/2024 | $17.24 | $17.75 (2.96%) | $17.76 | $17.09 | 155,510 | $486.44 M |
| 08/22/2024 | $17.34 | $17.04 (-1.73%) | $17.47 | $16.89 | 120,400 | $466.98 M |
| 08/21/2024 | $17.44 | $17.27 (-0.97%) | $17.45 | $17.03 | 111,146 | $473.28 M |
| 08/20/2024 | $17.71 | $17.24 (-2.65%) | $17.92 | $17.21 | 130,802 | $472.46 M |
| 08/19/2024 | $17.88 | $17.98 (0.56%) | $18.08 | $17.72 | 91,200 | $492.74 M |
| 08/16/2024 | $17.43 | $17.86 (2.47%) | $18.11 | $17.43 | 191,409 | $489.45 M |
| 08/15/2024 | $16.94 | $17.42 (2.83%) | $17.79 | $16.78 | 238,700 | $477.40 M |
| 08/14/2024 | $16.94 | $16.58 (-2.13%) | $16.94 | $16.38 | 276,800 | $454.37 M |
| 08/13/2024 | $17.74 | $16.91 (-4.68%) | $17.74 | $16.72 | 244,500 | $463.42 M |
| 08/12/2024 | $17.99 | $17.50 (-2.72%) | $18.38 | $17.34 | 303,234 | $479.59 M |
| 08/09/2024 | $17.69 | $18.09 (2.26%) | $18.19 | $17.33 | 543,800 | $495.76 M |
| 08/08/2024 | $17.04 | $17.72 (3.99%) | $17.74 | $16.93 | 242,700 | $485.62 M |