ZimVie Inc. (ZIMV) Charts

$18.85

$0.02 (0.11%)
Last update: 04:00 PM EST
Day's range
$18.83
Day's range
$18.87

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