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)

18.85 -0.03 (-0.16%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 5, 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 (%)
Sep 05, 2025 18.89 18.90 18.85 18.85 411,106 -0.03(-0.16%)
Sep 04, 2025 18.86 18.90 18.86 18.88 433,484 +0.02(+0.11%)
Sep 03, 2025 18.86 18.87 18.84 18.86 6,039,449 -0.08(-0.42%)
Sep 02, 2025 18.86 19.01 18.85 18.94 1,059,082 +0.06(+0.32%)
Aug 29, 2025 18.93 18.95 18.88 18.88 300,975 -0.02(-0.11%)
Aug 28, 2025 18.96 18.99 18.90 18.90 583,504 -0.07(-0.37%)
Aug 27, 2025 18.95 19.00 18.95 18.97 295,903 +0.00(+0.00%)
Aug 26, 2025 18.95 18.98 18.95 18.97 298,804 +0.01(+0.05%)
Aug 25, 2025 19.00 19.00 18.95 18.96 214,503 +0.01(+0.05%)
Aug 22, 2025 18.97 19.00 18.93 18.95 313,537 +0.02(+0.11%)
Aug 21, 2025 18.95 18.98 18.92 18.93 369,030 -0.03(-0.16%)
Aug 20, 2025 18.95 18.97 18.94 18.96 280,041 +0.01(+0.05%)
Aug 19, 2025 18.97 18.98 18.93 18.95 405,624 +0.00(+0.00%)
Aug 18, 2025 18.87 18.98 18.86 18.95 449,984 +0.10(+0.53%)
Aug 15, 2025 18.86 18.87 18.83 18.85 254,747 +0.02(+0.11%)
Aug 14, 2025 18.85 18.88 18.82 18.83 262,007 -0.02(-0.11%)
Aug 13, 2025 18.93 18.93 18.85 18.85 226,702 +0.00(+0.00%)
Aug 12, 2025 18.83 18.95 18.82 18.85 351,120 +0.02(+0.11%)
Aug 11, 2025 18.82 18.84 18.81 18.83 275,998 +0.02(+0.11%)
Aug 08, 2025 18.87 18.87 18.81 18.81 213,224 -0.04(-0.21%)
Aug 07, 2025 18.87 18.90 18.80 18.85 305,090 +0.03(+0.16%)
Aug 06, 2025 18.76 18.88 18.76 18.82 239,491 -0.04(-0.21%)
Aug 05, 2025 18.82 18.89 18.77 18.86 652,840 +0.09(+0.48%)
Aug 04, 2025 18.75 18.82 18.75 18.77 348,800 +0.01(+0.05%)
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%)
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.