5 DAY PERFORMANCE
-2.29%
1 MONTH PERFORMANCE
-3.81%
3 MONTH PERFORMANCE
-17.64%
6 MONTH PERFORMANCE
-12.01%
YEAR-TO-DATE PERFORMANCE
-23.21%
1 YEAR PERFORMANCE
-24.36%
ZimVie Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/20/2024 | $13.38 | $13.60 (1.64%) | $13.83 | $13.33 | 351,959 | $375.01 M |
| 12/19/2024 | $13.61 | $13.52 (-0.66%) | $13.82 | $13.40 | 166,328 | $372.80 M |
| 12/18/2024 | $13.96 | $13.50 (-3.3%) | $14.29 | $13.41 | 199,200 | $372.25 M |
| 12/17/2024 | $13.67 | $13.95 (2.05%) | $13.95 | $13.63 | 110,646 | $384.66 M |
| 12/16/2024 | $13.64 | $13.73 (0.66%) | $14.00 | $13.64 | 129,038 | $378.59 M |
| 12/13/2024 | $13.97 | $13.73 (-1.72%) | $14.15 | $13.69 | 98,200 | $378.59 M |
| 12/12/2024 | $14.24 | $13.94 (-2.11%) | $14.50 | $13.86 | 130,404 | $384.38 M |
| 12/11/2024 | $14.08 | $14.28 (1.42%) | $14.50 | $14.06 | 141,491 | $393.76 M |
| 12/10/2024 | $13.99 | $13.95 (-0.29%) | $14.24 | $13.75 | 122,800 | $384.66 M |
| 12/09/2024 | $13.97 | $14.04 (0.5%) | $14.51 | $13.85 | 98,622 | $387.14 M |
| 12/06/2024 | $14.44 | $13.93 (-3.53%) | $14.52 | $13.76 | 212,500 | $384.11 M |
| 12/05/2024 | $14.61 | $14.39 (-1.51%) | $14.61 | $14.15 | 116,907 | $396.79 M |
| 12/04/2024 | $14.79 | $14.66 (-0.88%) | $14.81 | $14.50 | 90,054 | $404.23 M |
| 12/03/2024 | $14.90 | $14.75 (-1.01%) | $14.99 | $14.45 | 85,700 | $406.72 M |
| 12/02/2024 | $14.69 | $14.86 (1.16%) | $14.93 | $14.56 | 115,229 | $409.75 M |
| 11/29/2024 | $14.62 | $14.76 (0.96%) | $14.78 | $14.51 | 44,500 | $406.99 M |
| 11/27/2024 | $14.54 | $14.53 (-0.07%) | $14.71 | $14.40 | 83,900 | $400.65 M |
| 11/26/2024 | $14.34 | $14.52 (1.26%) | $14.56 | $14.32 | 131,108 | $400.37 M |
| 11/25/2024 | $14.27 | $14.41 (0.98%) | $14.55 | $14.17 | 123,611 | $397.34 M |
| 11/22/2024 | $13.80 | $14.17 (2.68%) | $14.21 | $13.74 | 88,300 | $390.72 M |
| 11/21/2024 | $13.56 | $13.74 (1.33%) | $13.75 | $13.44 | 73,909 | $378.87 M |
| 11/20/2024 | $13.13 | $13.49 (2.74%) | $13.52 | $13.02 | 211,900 | $371.97 M |
| 11/19/2024 | $13.09 | $13.17 (0.61%) | $13.36 | $13.01 | 174,805 | $363.15 M |
| 11/18/2024 | $13.41 | $13.21 (-1.49%) | $13.52 | $13.18 | 143,200 | $364.25 M |
| 11/15/2024 | $13.95 | $13.39 (-4.01%) | $13.95 | $13.37 | 168,000 | $369.22 M |
| 11/14/2024 | $13.83 | $13.78 (-0.36%) | $14.07 | $13.69 | 157,700 | $379.97 M |
| 11/13/2024 | $14.19 | $13.86 (-2.33%) | $14.33 | $13.81 | 102,821 | $382.18 M |
| 11/12/2024 | $14.26 | $14.08 (-1.26%) | $14.38 | $13.96 | 148,825 | $388.24 M |
| 11/11/2024 | $14.26 | $14.27 (0.07%) | $14.43 | $14.02 | 195,738 | $393.48 M |
| 11/08/2024 | $14.61 | $14.24 (-2.53%) | $14.76 | $14.16 | 120,100 | $390.25 M |
| 11/07/2024 | $14.66 | $14.36 (-2.05%) | $14.72 | $14.33 | 114,718 | $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 |