5 DAY PERFORMANCE
+0.95%
1 MONTH PERFORMANCE
-23.82%
3 MONTH PERFORMANCE
-30.42%
6 MONTH PERFORMANCE
-39.34%
YEAR-TO-DATE PERFORMANCE
-31.47%
1 YEAR PERFORMANCE
-43.73%
ZimVie Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/09/2025 | $8.91 | $9.60 (7.74%) | $9.90 | $8.55 | 199,873 | $235.37 M |
| 04/08/2025 | $9.61 | $9.13 (-4.99%) | $9.68 | $8.94 | 208,340 | $250.16 M |
| 04/07/2025 | $9.18 | $9.34 (1.74%) | $10.04 | $9.05 | 197,700 | $255.92 M |
| 04/04/2025 | $9.51 | $9.47 (-0.42%) | $10.12 | $9.06 | 233,129 | $259.48 M |
| 04/03/2025 | $10.42 | $9.82 (-5.76%) | $10.68 | $9.78 | 273,600 | $269.07 M |
| 04/02/2025 | $10.45 | $10.56 (1.05%) | $10.71 | $10.41 | 139,629 | $289.34 M |
| 04/01/2025 | $10.71 | $10.56 (-1.4%) | $10.74 | $10.45 | 110,714 | $289.34 M |
| 03/31/2025 | $10.77 | $10.80 (0.28%) | $10.91 | $10.65 | 104,831 | $295.92 M |
| 03/28/2025 | $11.47 | $10.91 (-4.88%) | $11.78 | $10.75 | 142,200 | $298.93 M |
| 03/27/2025 | $11.55 | $11.51 (-0.35%) | $11.60 | $11.24 | 108,648 | $315.37 M |
| 03/26/2025 | $11.69 | $11.20 (-4.19%) | $12.07 | $11.07 | 89,400 | $306.88 M |
| 03/25/2025 | $11.68 | $11.73 (0.43%) | $11.97 | $11.41 | 147,800 | $321.40 M |
| 03/24/2025 | $11.77 | $11.49 (-2.38%) | $11.91 | $11.32 | 110,600 | $314.83 M |
| 03/21/2025 | $11.50 | $11.66 (1.39%) | $11.68 | $11.35 | 318,522 | $319.48 M |
| 03/20/2025 | $11.77 | $11.60 (-1.44%) | $11.87 | $11.54 | 87,510 | $317.84 M |
| 03/19/2025 | $12.04 | $11.89 (-1.25%) | $12.12 | $11.70 | 172,600 | $325.79 M |
| 03/18/2025 | $12.12 | $12.02 (-0.83%) | $12.34 | $12.00 | 92,500 | $329.35 M |
| 03/17/2025 | $12.10 | $12.21 (0.91%) | $12.48 | $12.10 | 104,100 | $334.55 M |
| 03/14/2025 | $12.10 | $12.04 (-0.5%) | $12.22 | $11.75 | 163,600 | $329.90 M |
| 03/13/2025 | $11.74 | $11.98 (2.04%) | $12.02 | $11.62 | 240,107 | $328.25 M |
| 03/12/2025 | $12.56 | $12.65 (0.72%) | $12.86 | $12.28 | 218,300 | $346.61 M |
| 03/11/2025 | $12.05 | $12.52 (3.9%) | $12.55 | $11.85 | 202,100 | $343.05 M |
| 03/10/2025 | $12.42 | $12.00 (-3.38%) | $12.48 | $11.91 | 234,600 | $328.80 M |
| 03/07/2025 | $12.83 | $12.55 (-2.18%) | $13.11 | $12.44 | 293,100 | $343.87 M |
| 03/06/2025 | $13.26 | $12.80 (-3.47%) | $13.38 | $12.51 | 128,400 | $350.72 M |
| 03/05/2025 | $13.45 | $13.35 (-0.74%) | $13.70 | $13.15 | 100,839 | $365.79 M |
| 03/04/2025 | $13.33 | $13.45 (0.9%) | $13.58 | $13.21 | 119,900 | $368.53 M |
| 03/03/2025 | $13.27 | $13.48 (1.58%) | $13.84 | $13.22 | 190,511 | $369.35 M |
| 02/28/2025 | $12.91 | $13.27 (2.79%) | $13.30 | $12.85 | 112,015 | $363.60 M |
| 02/27/2025 | $13.00 | $12.88 (-0.92%) | $13.62 | $12.25 | 213,649 | $352.91 M |
| 02/26/2025 | $13.17 | $13.10 (-0.53%) | $13.27 | $12.70 | 185,900 | $358.94 M |
| 02/25/2025 | $13.36 | $13.19 (-1.27%) | $13.45 | $13.14 | 135,932 | $361.41 M |
| 02/24/2025 | $13.34 | $13.32 (-0.15%) | $13.54 | $13.18 | 87,500 | $364.97 M |
| 02/21/2025 | $13.37 | $13.31 (-0.45%) | $13.43 | $13.15 | 185,010 | $367.01 M |
| 02/20/2025 | $13.30 | $13.32 (0.15%) | $13.34 | $13.17 | 77,500 | $367.29 M |
| 02/19/2025 | $13.21 | $13.33 (0.91%) | $13.33 | $13.15 | 54,100 | $367.56 M |
| 02/18/2025 | $13.15 | $13.34 (1.44%) | $13.46 | $13.13 | 97,214 | $367.84 M |
| 02/14/2025 | $13.25 | $13.14 (-0.83%) | $13.41 | $13.07 | 91,700 | $362.32 M |
| 02/13/2025 | $13.10 | $13.17 (0.53%) | $13.19 | $13.00 | 49,345 | $363.15 M |
| 02/12/2025 | $12.93 | $13.00 (0.54%) | $13.12 | $12.84 | 102,201 | $358.46 M |
| 02/11/2025 | $13.28 | $13.09 (-1.43%) | $13.38 | $13.05 | 86,300 | $360.94 M |
| 02/10/2025 | $13.37 | $13.35 (-0.15%) | $13.62 | $13.33 | 85,516 | $368.11 M |
| 02/07/2025 | $13.88 | $13.36 (-3.75%) | $13.88 | $13.32 | 70,635 | $368.39 M |
| 02/06/2025 | $14.01 | $13.87 (-1%) | $14.18 | $13.77 | 70,200 | $382.45 M |
| 02/05/2025 | $13.92 | $14.00 (0.57%) | $14.22 | $13.92 | 111,100 | $386.04 M |
| 02/04/2025 | $13.72 | $13.84 (0.87%) | $13.87 | $13.55 | 188,626 | $381.62 M |
| 02/03/2025 | $13.59 | $13.74 (1.1%) | $13.83 | $13.35 | 111,403 | $378.87 M |
| 01/31/2025 | $14.18 | $13.84 (-2.4%) | $14.22 | $13.72 | 130,000 | $381.62 M |
| 01/30/2025 | $14.25 | $14.17 (-0.56%) | $14.72 | $14.15 | 150,476 | $390.72 M |
| 01/29/2025 | $14.92 | $14.52 (-2.68%) | $15.19 | $14.46 | 143,100 | $400.37 M |
| 01/28/2025 | $14.49 | $14.99 (3.45%) | $15.30 | $14.49 | 288,900 | $413.33 M |
| 01/27/2025 | $14.25 | $14.52 (1.89%) | $14.56 | $14.19 | 151,900 | $400.37 M |
| 01/24/2025 | $14.26 | $14.36 (0.7%) | $14.50 | $14.21 | 76,300 | $395.96 M |
| 01/23/2025 | $14.15 | $14.33 (1.27%) | $14.33 | $14.02 | 75,600 | $395.14 M |
| 01/22/2025 | $14.28 | $14.15 (-0.91%) | $14.40 | $14.15 | 88,700 | $390.17 M |
| 01/21/2025 | $14.37 | $14.33 (-0.28%) | $14.55 | $14.20 | 97,100 | $395.14 M |
| 01/17/2025 | $14.23 | $14.29 (0.42%) | $14.37 | $14.08 | 113,247 | $394.03 M |
| 01/16/2025 | $13.69 | $14.05 (2.63%) | $14.09 | $13.65 | 87,100 | $387.41 M |
| 01/15/2025 | $13.76 | $13.68 (-0.58%) | $13.88 | $13.66 | 50,804 | $377.21 M |
| 01/14/2025 | $13.69 | $13.47 (-1.61%) | $13.70 | $13.25 | 74,405 | $371.42 M |
| 01/13/2025 | $13.34 | $13.64 (2.25%) | $13.71 | $13.29 | 58,636 | $376.11 M |
| 01/10/2025 | $13.50 | $13.49 (-0.07%) | $13.64 | $13.41 | 120,700 | $371.97 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.
