Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

ZimVie Inc. - Common Stock (NQ:ZIMV)

18.76 -0.03 (-0.16%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 1, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 01, 2025 18.74 18.90 18.74 18.76 514,225 -0.03(-0.16%)
Jul 31, 2025 18.83 18.95 18.65 18.79 1,018,081 -0.09(-0.48%)
Jul 30, 2025 18.79 18.91 18.79 18.88 2,090,189 +0.07(+0.37%)
Jul 29, 2025 18.79 18.85 18.76 18.81 816,784 -0.01(-0.05%)
Jul 28, 2025 18.73 18.82 18.73 18.82 1,075,106 +0.10(+0.53%)
Jul 25, 2025 18.74 18.76 18.71 18.72 878,805 -0.01(-0.05%)
Jul 24, 2025 18.75 18.79 18.71 18.73 788,374 -0.05(-0.27%)
Jul 23, 2025 18.74 18.82 18.70 18.78 2,101,401 +0.05(+0.27%)
Jul 22, 2025 18.80 18.98 18.70 18.73 2,264,190 -0.03(-0.16%)
Jul 21, 2025 18.75 18.80 18.72 18.76 10,654,257 +10.32(+122.27%)
Jul 18, 2025 8.720 8.810 8.360 8.440 201,418 -0.22(-2.54%)
Jul 17, 2025 8.690 8.750 8.600 8.660 200,516 -0.06(-0.69%)
Jul 16, 2025 8.880 8.890 8.340 8.720 218,065 -0.12(-1.36%)
Jul 15, 2025 8.950 9.045 8.840 8.840 87,410 -0.09(-1.01%)
Jul 14, 2025 8.990 9.040 8.850 8.930 114,674 -0.07(-0.78%)
Jul 11, 2025 9.350 9.420 9.000 9.000 73,336 -0.40(-4.26%)
Jul 10, 2025 9.500 9.710 9.360 9.400 86,091 -0.09(-0.95%)
Jul 09, 2025 9.690 9.760 9.310 9.490 112,023 -0.14(-1.45%)
Jul 08, 2025 9.470 9.850 9.470 9.630 140,965 +0.20(+2.12%)
Jul 07, 2025 10.10 10.21 9.420 9.430 164,937 -0.82(-8.00%)
Jul 03, 2025 10.03 10.26 9.920 10.25 73,397 +0.24(+2.40%)
Jul 02, 2025 9.860 10.07 9.050 10.01 165,376 +0.17(+1.73%)
Jul 01, 2025 9.330 10.00 9.215 9.840 180,577 +0.49(+5.24%)
Jun 30, 2025 9.270 9.509 9.180 9.350 159,460 +0.09(+0.97%)
Jun 27, 2025 9.050 9.290 8.980 9.260 276,887 +0.26(+2.89%)
Jun 26, 2025 9.010 9.082 8.890 9.000 95,330 +0.04(+0.45%)
Jun 25, 2025 8.850 8.985 8.730 8.960 116,152 +0.10(+1.13%)
Jun 24, 2025 8.750 9.080 8.570 8.860 88,105 +0.21(+2.43%)
Jun 23, 2025 8.780 8.850 8.385 8.650 107,426 -0.14(-1.59%)
Jun 20, 2025 8.700 8.800 8.650 8.790 375,452 +0.18(+2.09%)
Jun 18, 2025 8.720 8.784 8.590 8.610 116,292 -0.14(-1.60%)
Jun 17, 2025 9.340 9.340 8.730 8.750 169,497 -0.44(-4.79%)
Jun 16, 2025 9.170 9.300 9.090 9.190 93,511 +0.09(+0.99%)
Jun 13, 2025 9.140 9.250 9.040 9.100 110,146 -0.18(-1.94%)
Jun 12, 2025 9.400 9.422 9.250 9.280 129,029 -0.25(-2.62%)
Jun 11, 2025 9.550 9.630 9.435 9.530 114,464 -0.02(-0.21%)
Jun 10, 2025 9.440 9.620 9.395 9.550 71,862 +0.16(+1.70%)
Jun 09, 2025 9.430 9.450 9.310 9.390 79,940 +0.01(+0.11%)
Jun 06, 2025 9.250 9.410 9.245 9.380 82,743 +0.26(+2.85%)
Jun 05, 2025 9.220 9.310 9.075 9.120 97,591 -0.05(-0.55%)
Jun 04, 2025 9.260 9.455 9.100 9.170 103,130 -0.11(-1.19%)
Jun 03, 2025 9.000 9.350 8.891 9.280 119,841 +0.27(+3.00%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.