5 DAY PERFORMANCE
-0.26%
1 MONTH PERFORMANCE
-0.26%
3 MONTH PERFORMANCE
+0.48%
6 MONTH PERFORMANCE
+101.92%
YEAR-TO-DATE PERFORMANCE
+35.77%
1 YEAR PERFORMANCE
+35.97%
ZimVie Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/21/2025 | $18.99 | $18.99 (0%) | $18.99 | $18.99 | 0 | $531.72 M |
| 10/20/2025 | $18.99 | $18.99 (0%) | $18.99 | $18.99 | 0 | $531.72 M |
| 10/17/2025 | $18.99 | $18.99 (0%) | $19.00 | $18.99 | 653.60 K | $531.72 M |
| 10/16/2025 | $18.98 | $18.99 (0.05%) | $19.00 | $18.98 | 219.91 K | $531.72 M |
| 10/15/2025 | $18.99 | $18.99 (0%) | $19.00 | $18.98 | 378.30 K | $531.72 M |
| 10/14/2025 | $18.97 | $18.98 (0.05%) | $18.98 | $18.96 | 315.12 K | $531.44 M |
| 10/13/2025 | $18.96 | $18.97 (0.05%) | $18.99 | $18.96 | 278.51 K | $531.16 M |
| 10/10/2025 | $18.97 | $18.96 (-0.05%) | $18.98 | $18.96 | 335.50 K | $530.88 M |
| 10/09/2025 | $18.93 | $18.93 (0%) | $18.95 | $18.93 | 221.90 K | $530.04 M |
| 10/08/2025 | $18.93 | $18.93 (0%) | $18.94 | $18.92 | 182.20 K | $530.04 M |
| 10/07/2025 | $18.92 | $18.92 (0%) | $18.93 | $18.91 | 161.10 K | $529.76 M |
| 10/06/2025 | $18.96 | $18.92 (-0.21%) | $18.96 | $18.91 | 359.60 K | $529.76 M |
| 10/03/2025 | $18.99 | $18.94 (-0.26%) | $18.99 | $18.93 | 244.70 K | $530.32 M |
| 10/02/2025 | $18.92 | $18.94 (0.11%) | $18.94 | $18.92 | 140.10 K | $530.32 M |
| 10/01/2025 | $18.91 | $18.92 (0.05%) | $18.94 | $18.91 | 237.13 K | $529.76 M |
| 09/30/2025 | $18.92 | $18.94 (0.11%) | $18.95 | $18.91 | 259.00 K | $530.32 M |
| 09/29/2025 | $18.91 | $18.90 (-0.05%) | $18.92 | $18.90 | 542.00 K | $529.20 M |
| 09/26/2025 | $18.91 | $18.91 (0%) | $18.92 | $18.90 | 375.21 K | $529.48 M |
| 09/25/2025 | $18.90 | $18.91 (0.05%) | $18.93 | $18.90 | 339.60 K | $529.48 M |
| 09/24/2025 | $18.91 | $18.91 (0%) | $18.94 | $18.89 | 289.20 K | $529.48 M |
| 09/23/2025 | $18.91 | $18.90 (-0.05%) | $18.92 | $18.88 | 294.40 K | $529.20 M |
| 09/22/2025 | $18.92 | $18.88 (-0.21%) | $18.92 | $18.88 | 328.34 K | $528.64 M |
| 09/19/2025 | $18.90 | $18.91 (0.05%) | $18.91 | $18.89 | 713.32 K | $529.48 M |
| 09/18/2025 | $18.90 | $18.90 (0%) | $18.92 | $18.86 | 196.70 K | $529.20 M |
| 09/17/2025 | $18.89 | $18.88 (-0.05%) | $18.91 | $18.87 | 360.22 K | $528.64 M |
| 09/16/2025 | $18.89 | $18.89 (0%) | $18.91 | $18.88 | 240.62 K | $528.92 M |
| 09/15/2025 | $18.90 | $18.89 (-0.05%) | $18.90 | $18.88 | 255.00 K | $528.92 M |
| 09/12/2025 | $18.86 | $18.87 (0.05%) | $18.89 | $18.86 | 491.00 K | $528.36 M |
| 09/11/2025 | $18.86 | $18.88 (0.11%) | $18.89 | $18.86 | 183.00 K | $528.64 M |
| 09/10/2025 | $18.86 | $18.86 (0%) | $18.88 | $18.85 | 495.21 K | $528.08 M |
| 09/09/2025 | $18.92 | $18.86 (-0.32%) | $18.92 | $18.86 | 179.70 K | $528.08 M |
| 09/08/2025 | $18.88 | $18.89 (0.05%) | $18.93 | $18.85 | 270.04 K | $528.92 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.
