5 DAY PERFORMANCE
+3.86%
1 MONTH PERFORMANCE
-2.35%
3 MONTH PERFORMANCE
-31.12%
6 MONTH PERFORMANCE
-38.49%
YEAR-TO-DATE PERFORMANCE
-34.48%
1 YEAR PERFORMANCE
-45.11%
ZimVie Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/30/2025 | $8.92 | $9.14 (2.47%) | $9.22 | $8.78 | 119.00 K | $252.26 M |
| 05/29/2025 | $8.88 | $8.97 (1.01%) | $8.97 | $8.74 | 274.80 K | $247.57 M |
| 05/28/2025 | $8.78 | $8.80 (0.23%) | $8.87 | $8.65 | 206.60 K | $242.88 M |
| 05/27/2025 | $8.39 | $8.78 (4.65%) | $8.85 | $8.31 | 243.75 K | $242.33 M |
| 05/23/2025 | $8.20 | $8.28 (0.98%) | $8.38 | $8.15 | 181.00 K | $228.53 M |
| 05/22/2025 | $8.47 | $8.35 (-1.42%) | $8.57 | $8.30 | 104.21 K | $230.46 M |
| 05/21/2025 | $8.78 | $8.52 (-2.96%) | $8.87 | $8.52 | 194.51 K | $235.15 M |
| 05/20/2025 | $8.76 | $8.88 (1.37%) | $8.89 | $8.64 | 136.90 K | $245.09 M |
| 05/19/2025 | $8.92 | $8.75 (-1.91%) | $8.93 | $8.71 | 164.22 K | $241.50 M |
| 05/16/2025 | $8.70 | $9.01 (3.56%) | $9.02 | $8.55 | 261.50 K | $248.68 M |
| 05/15/2025 | $8.81 | $8.69 (-1.36%) | $8.89 | $8.57 | 119.03 K | $239.84 M |
| 05/14/2025 | $8.90 | $8.72 (-2.02%) | $8.90 | $8.56 | 218.30 K | $240.67 M |
| 05/13/2025 | $9.00 | $8.91 (-1%) | $9.15 | $8.88 | 175.54 K | $245.92 M |
| 05/12/2025 | $9.05 | $8.91 (-1.55%) | $9.35 | $8.77 | 285.50 K | $245.92 M |
| 05/09/2025 | $9.00 | $8.76 (-2.67%) | $9.19 | $8.67 | 249.40 K | $241.78 M |
| 05/08/2025 | $8.99 | $9.19 (2.22%) | $9.27 | $8.87 | 196.23 K | $253.64 M |
| 05/07/2025 | $8.82 | $8.90 (0.91%) | $8.92 | $8.61 | 113.90 K | $245.64 M |
| 05/06/2025 | $8.77 | $8.79 (0.23%) | $8.97 | $8.73 | 114.30 K | $242.60 M |
| 05/05/2025 | $9.28 | $8.88 (-4.31%) | $9.39 | $8.77 | 146.74 K | $245.09 M |
| 05/02/2025 | $9.16 | $9.36 (2.18%) | $9.55 | $9.11 | 162.50 K | $258.34 M |
| 05/01/2025 | $9.25 | $9.04 (-2.27%) | $9.77 | $8.90 | 116.54 K | $249.50 M |
| 04/30/2025 | $9.38 | $9.06 (-3.41%) | $9.55 | $8.94 | 111.81 K | $250.06 M |
| 04/29/2025 | $9.34 | $9.47 (1.39%) | $9.60 | $9.29 | 88.62 K | $261.37 M |
| 04/28/2025 | $9.42 | $9.31 (-1.17%) | $9.53 | $9.21 | 81.70 K | $256.96 M |
| 04/25/2025 | $9.27 | $9.44 (1.83%) | $9.46 | $9.26 | 76.70 K | $260.54 M |
| 04/24/2025 | $9.37 | $9.42 (0.53%) | $9.44 | $9.25 | 81.50 K | $259.99 M |
| 04/23/2025 | $9.53 | $9.38 (-1.57%) | $9.74 | $9.33 | 116.02 K | $258.89 M |
| 04/22/2025 | $9.06 | $9.20 (1.55%) | $9.21 | $8.75 | 111.10 K | $253.92 M |
| 04/21/2025 | $9.29 | $8.92 (-3.98%) | $9.29 | $8.78 | 112.40 K | $246.19 M |
| 04/17/2025 | $9.19 | $9.39 (2.18%) | $9.44 | $9.15 | 103.70 K | $259.16 M |
| 04/16/2025 | $9.25 | $9.25 (0%) | $9.48 | $9.04 | 125.74 K | $255.30 M |
| 04/15/2025 | $9.41 | $9.30 (-1.17%) | $9.52 | $9.22 | 116.80 K | $256.68 M |
| 04/14/2025 | $9.26 | $9.44 (1.94%) | $9.45 | $9.02 | 129.00 K | $260.54 M |
| 04/11/2025 | $9.09 | $9.15 (0.66%) | $9.28 | $8.83 | 123.80 K | $252.54 M |
| 04/10/2025 | $10.14 | $9.07 (-10.55%) | $10.20 | $8.85 | 116.41 K | $250.33 M |
| 04/09/2025 | $8.91 | $9.60 (7.74%) | $9.90 | $8.56 | 201.95 K | $264.96 M |
| 04/08/2025 | $9.61 | $9.13 (-4.99%) | $9.68 | $8.94 | 208.34 K | $251.99 M |
| 04/07/2025 | $9.18 | $9.34 (1.74%) | $10.04 | $9.05 | 197.70 K | $257.78 M |
| 04/04/2025 | $9.51 | $9.47 (-0.42%) | $10.12 | $9.06 | 233.13 K | $261.37 M |
| 04/03/2025 | $10.42 | $9.82 (-5.76%) | $10.68 | $9.78 | 273.60 K | $271.03 M |
| 04/02/2025 | $10.45 | $10.56 (1.05%) | $10.71 | $10.41 | 139.63 K | $291.46 M |
| 04/01/2025 | $10.71 | $10.56 (-1.4%) | $10.74 | $10.45 | 110.71 K | $291.46 M |
| 03/31/2025 | $10.77 | $10.80 (0.28%) | $10.91 | $10.65 | 104.83 K | $298.08 M |
| 03/28/2025 | $11.47 | $10.91 (-4.88%) | $11.78 | $10.75 | 142.20 K | $301.12 M |
| 03/27/2025 | $11.55 | $11.51 (-0.35%) | $11.60 | $11.24 | 108.65 K | $317.68 M |
| 03/26/2025 | $11.69 | $11.20 (-4.19%) | $12.07 | $11.07 | 89.40 K | $309.12 M |
| 03/25/2025 | $11.68 | $11.73 (0.43%) | $11.97 | $11.41 | 147.80 K | $323.75 M |
| 03/24/2025 | $11.77 | $11.49 (-2.38%) | $11.91 | $11.32 | 110.60 K | $317.12 M |
| 03/21/2025 | $11.50 | $11.66 (1.39%) | $11.68 | $11.35 | 318.52 K | $321.82 M |
| 03/20/2025 | $11.77 | $11.60 (-1.44%) | $11.87 | $11.54 | 87.51 K | $320.16 M |
| 03/19/2025 | $12.04 | $11.89 (-1.25%) | $12.12 | $11.70 | 172.60 K | $328.16 M |
| 03/18/2025 | $12.12 | $12.02 (-0.83%) | $12.34 | $12.00 | 92.50 K | $331.75 M |
| 03/17/2025 | $12.10 | $12.21 (0.91%) | $12.48 | $12.10 | 104.10 K | $337.00 M |
| 03/14/2025 | $12.10 | $12.04 (-0.5%) | $12.22 | $11.75 | 163.60 K | $332.30 M |
| 03/13/2025 | $11.74 | $11.98 (2.04%) | $12.02 | $11.62 | 240.11 K | $330.65 M |
| 03/12/2025 | $12.56 | $12.65 (0.72%) | $12.86 | $12.28 | 218.30 K | $349.14 M |
| 03/11/2025 | $12.05 | $12.52 (3.9%) | $12.55 | $11.85 | 202.10 K | $345.55 M |
| 03/10/2025 | $12.42 | $12.00 (-3.38%) | $12.48 | $11.91 | 234.60 K | $331.20 M |
| 03/07/2025 | $12.83 | $12.55 (-2.18%) | $13.11 | $12.44 | 293.10 K | $346.38 M |
| 03/06/2025 | $13.26 | $12.80 (-3.47%) | $13.38 | $12.51 | 128.40 K | $353.28 M |
| 03/05/2025 | $13.45 | $13.35 (-0.74%) | $13.70 | $13.15 | 100.84 K | $368.46 M |
| 03/04/2025 | $13.33 | $13.45 (0.9%) | $13.58 | $13.21 | 119.90 K | $371.22 M |
| 03/03/2025 | $13.27 | $13.48 (1.58%) | $13.84 | $13.22 | 190.51 K | $372.05 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
