5 DAY PERFORMANCE
+0.00%
1 MONTH PERFORMANCE
+117.67%
3 MONTH PERFORMANCE
+109.21%
6 MONTH PERFORMANCE
+43.46%
YEAR-TO-DATE PERFORMANCE
+35.13%
1 YEAR PERFORMANCE
+5.54%
ZimVie Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/15/2025 | $18.86 | $18.85 (-0.05%) | $18.87 | $18.83 | 254.75 K | $527.80 M |
| 08/14/2025 | $18.85 | $18.83 (-0.11%) | $18.88 | $18.82 | 262.01 K | $527.24 M |
| 08/13/2025 | $18.93 | $18.85 (-0.42%) | $18.93 | $18.85 | 226.70 K | $527.80 M |
| 08/12/2025 | $18.83 | $18.85 (0.11%) | $18.95 | $18.82 | 351.12 K | $527.80 M |
| 08/11/2025 | $18.82 | $18.83 (0.05%) | $18.84 | $18.81 | 276.00 K | $527.24 M |
| 08/08/2025 | $18.87 | $18.81 (-0.32%) | $18.87 | $18.81 | 213.22 K | $526.68 M |
| 08/07/2025 | $18.87 | $18.85 (-0.11%) | $18.90 | $18.80 | 305.10 K | $527.80 M |
| 08/06/2025 | $18.76 | $18.82 (0.32%) | $18.88 | $18.76 | 239.50 K | $526.96 M |
| 08/05/2025 | $18.82 | $18.86 (0.21%) | $18.89 | $18.77 | 652.84 K | $528.08 M |
| 08/04/2025 | $18.75 | $18.77 (0.11%) | $18.83 | $18.75 | 348.80 K | $525.56 M |
| 08/01/2025 | $18.74 | $18.76 (0.11%) | $18.90 | $18.74 | 514.23 K | $525.28 M |
| 07/31/2025 | $18.83 | $18.79 (-0.21%) | $18.95 | $18.65 | 1.02 M | $518.60 M |
| 07/30/2025 | $18.79 | $18.88 (0.48%) | $18.91 | $18.79 | 2.09 M | $521.09 M |
| 07/29/2025 | $18.79 | $18.81 (0.11%) | $18.85 | $18.76 | 816.80 K | $519.16 M |
| 07/28/2025 | $18.73 | $18.82 (0.48%) | $18.82 | $18.73 | 1.08 M | $519.43 M |
| 07/25/2025 | $18.74 | $18.72 (-0.11%) | $18.76 | $18.71 | 878.81 K | $516.67 M |
| 07/24/2025 | $18.75 | $18.73 (-0.11%) | $18.79 | $18.72 | 788.40 K | $516.95 M |
| 07/23/2025 | $18.74 | $18.78 (0.21%) | $18.82 | $18.70 | 2.10 M | $518.33 M |
| 07/22/2025 | $18.80 | $18.73 (-0.37%) | $18.98 | $18.70 | 2.26 M | $516.95 M |
| 07/21/2025 | $18.76 | $18.76 (0%) | $18.81 | $18.72 | 10.65 M | $517.78 M |
| 07/18/2025 | $8.72 | $8.44 (-3.21%) | $8.81 | $8.36 | 201.42 K | $232.94 M |
| 07/17/2025 | $8.69 | $8.66 (-0.35%) | $8.75 | $8.60 | 200.52 K | $239.02 M |
| 07/16/2025 | $8.88 | $8.72 (-1.8%) | $8.89 | $8.34 | 218.10 K | $240.67 M |
| 07/15/2025 | $8.95 | $8.84 (-1.23%) | $9.05 | $8.84 | 87.41 K | $243.98 M |
| 07/14/2025 | $8.99 | $8.93 (-0.67%) | $9.04 | $8.85 | 114.70 K | $246.47 M |
| 07/11/2025 | $9.35 | $9.00 (-3.74%) | $9.42 | $9.00 | 73.34 K | $248.40 M |
| 07/10/2025 | $9.50 | $9.40 (-1.05%) | $9.71 | $9.36 | 86.10 K | $259.44 M |
| 07/09/2025 | $9.69 | $9.49 (-2.06%) | $9.76 | $9.31 | 112.02 K | $261.92 M |
| 07/08/2025 | $9.47 | $9.63 (1.69%) | $9.85 | $9.47 | 141.00 K | $265.79 M |
| 07/07/2025 | $10.10 | $9.43 (-6.63%) | $10.21 | $9.42 | 164.94 K | $260.27 M |
| 07/03/2025 | $10.03 | $10.25 (2.19%) | $10.26 | $9.92 | 73.40 K | $282.90 M |
| 07/02/2025 | $9.86 | $10.01 (1.52%) | $10.07 | $9.05 | 165.40 K | $276.28 M |
| 07/01/2025 | $9.33 | $9.84 (5.47%) | $10.00 | $9.22 | 180.60 K | $271.58 M |
| 06/30/2025 | $9.27 | $9.35 (0.86%) | $9.51 | $9.18 | 159.50 K | $258.06 M |
| 06/27/2025 | $9.05 | $9.26 (2.32%) | $9.29 | $8.98 | 276.90 K | $255.58 M |
| 06/26/2025 | $9.01 | $9.00 (-0.11%) | $9.08 | $8.89 | 95.33 K | $248.40 M |
| 06/25/2025 | $8.85 | $8.96 (1.24%) | $8.99 | $8.73 | 116.20 K | $247.30 M |
| 06/24/2025 | $8.75 | $8.86 (1.26%) | $9.08 | $8.57 | 88.11 K | $244.54 M |
| 06/23/2025 | $8.78 | $8.65 (-1.48%) | $8.85 | $8.39 | 107.43 K | $238.74 M |
| 06/20/2025 | $8.70 | $8.79 (1.03%) | $8.80 | $8.65 | 375.50 K | $242.60 M |
| 06/18/2025 | $8.72 | $8.61 (-1.26%) | $8.78 | $8.59 | 116.30 K | $237.64 M |
| 06/17/2025 | $9.34 | $8.75 (-6.32%) | $9.34 | $8.73 | 169.50 K | $241.50 M |
| 06/16/2025 | $9.17 | $9.19 (0.22%) | $9.30 | $9.09 | 93.51 K | $253.64 M |
| 06/13/2025 | $9.14 | $9.10 (-0.44%) | $9.25 | $9.04 | 110.15 K | $251.16 M |
| 06/12/2025 | $9.40 | $9.28 (-1.28%) | $9.42 | $9.25 | 129.03 K | $256.13 M |
| 06/11/2025 | $9.55 | $9.53 (-0.21%) | $9.63 | $9.43 | 114.50 K | $263.03 M |
| 06/10/2025 | $9.44 | $9.55 (1.17%) | $9.62 | $9.40 | 71.90 K | $263.58 M |
| 06/09/2025 | $9.43 | $9.39 (-0.42%) | $9.45 | $9.31 | 79.94 K | $259.16 M |
| 06/06/2025 | $9.25 | $9.38 (1.41%) | $9.41 | $9.24 | 82.74 K | $258.89 M |
| 06/05/2025 | $9.22 | $9.12 (-1.08%) | $9.31 | $9.07 | 97.60 K | $251.71 M |
| 06/04/2025 | $9.26 | $9.17 (-0.97%) | $9.46 | $9.10 | 103.13 K | $253.09 M |
| 06/03/2025 | $9.00 | $9.28 (3.11%) | $9.35 | $8.89 | 119.84 K | $256.13 M |
| 06/02/2025 | $9.09 | $9.01 (-0.88%) | $9.14 | $8.97 | 131.70 K | $248.68 M |
| 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 |
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.
