Dark

ZIMV
ZimVie Inc. Common Stock
stock NASDAQ

At Close

May 9, 2025 3:59:55 PM EDT

8.77USD-4.570%(-0.42)249,399

8.61Bid 8.77Ask 0.16Spread

Pre-market

Dec 31, 1969 7:00:00 PM EST

0.00USD-100.000%(-9.19)0

After-hours

May 9, 2025 4:00:30 PM EDT

8.76USD0.000%(0.00)345

OverviewOptionsHistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-09	9.04	9.0800	8.6800	8.770	-4.570%	249,399	0.000%
2025-05-08	8.99	9.2721	8.8700	9.190	+3.258%	196,229	-4.570%
2025-05-07	8.82	8.9200	8.6050	8.900	+1.251%	113,891	-1.461%
2025-05-06	8.77	8.9700	8.7300	8.790	-1.014%	114,276	-0.228%
2025-05-05	9.28	9.3900	8.7700	8.880	-5.128%	146,737	-1.239%
2025-05-02	9.16	9.5500	9.1100	9.360	+3.540%	162,492	-6.303%
2025-05-01	9.25	9.7699	8.9000	9.040	-0.221%	116,538	-2.987%
2025-04-30	9.38	9.5500	8.9400	9.060	-4.329%	111,807	-3.201%
2025-04-29	9.34	9.5950	9.2900	9.470	+1.719%	88,623	-7.392%
2025-04-28	9.42	9.5300	9.2100	9.310	-1.377%	81,678	-5.800%
2025-04-25	9.27	9.4600	9.2600	9.440	+0.212%	76,656	-7.097%
2025-04-24	9.37	9.4400	9.2500	9.420	+0.426%	81,484	-6.900%
2025-04-23	9.53	9.7400	9.3300	9.380	+1.957%	116,019	-6.503%
2025-04-22	9.06	9.2050	8.7500	9.200	+3.139%	111,103	-4.674%
2025-04-21	9.29	9.2900	8.7800	8.920	-5.005%	112,368	-1.682%
2025-04-17	9.19	9.4400	9.1550	9.390	+1.514%	103,687	-6.603%
2025-04-16	9.25	9.4800	9.0400	9.250	-0.538%	125,738	-5.189%
2025-04-15	9.41	9.5150	9.2200	9.300	-1.483%	116,804	-5.699%
2025-04-14	9.26	9.4500	9.0200	9.440	+3.169%	128,974	-7.097%
2025-04-11	9.09	9.2750	8.8300	9.150	+0.882%	123,759	-4.153%
2025-04-10	10.14	10.2000	8.8500	9.070	-5.521%	116,413	-3.308%
2025-04-09	8.91	9.9000	8.5600	9.600	+5.148%	201,948	-8.646%
2025-04-08	9.61	9.6800	8.9400	9.130	-2.248%	208,340	-3.943%
2025-04-07	9.18	10.0400	9.0500	9.340	-1.373%	197,656	-6.103%
2025-04-04	9.51	10.1200	9.0600	9.470	-3.564%	233,129	-7.392%
2025-04-03	10.42	10.6800	9.7750	9.820	-7.008%	273,550	-10.692%
2025-04-02	10.45	10.7100	10.4100	10.560	0.000%	139,629	-16.951%
2025-04-01	10.71	10.7400	10.4510	10.560	-2.222%	110,714	-16.951%
2025-03-31	10.77	10.9050	10.6500	10.800	-1.008%	104,831	-18.796%
2025-03-28	11.47	11.7800	10.7450	10.910	-5.213%	142,158	-19.615%
2025-03-27	11.55	11.6000	11.2400	11.510	+2.768%	108,648	-23.805%
2025-03-26	11.69	12.0650	11.0740	11.200	-4.518%	88,970	-21.696%
2025-03-25	11.68	11.9700	11.4142	11.730	+2.089%	143,705	-25.234%
2025-03-24	11.77	11.9080	11.3200	11.490	-1.458%	110,462	-23.673%
2025-03-21	11.50	11.6800	11.3450	11.660	+0.517%	237,928	-24.786%
2025-03-20	11.77	11.8700	11.5400	11.600	-2.439%	86,965	-24.397%
2025-03-19	12.04	12.1200	11.6950	11.890	-1.082%	172,338	-26.241%
2025-03-18	12.12	12.3350	12.0000	12.020	-1.556%	87,170	-27.038%
2025-03-17	12.10	12.4750	12.1000	12.210	+1.412%	102,541	-28.174%
2025-03-14	12.10	12.2200	11.7500	12.040	+0.501%	162,521	-27.159%
2025-03-13	11.74	12.0200	11.6200	11.980	-5.296%	239,804	-26.795%
2025-03-12	12.56	12.8600	12.2800	12.650	+1.038%	216,428	-30.672%
2025-03-11	12.05	12.5500	11.8500	12.520	+4.333%	198,327	-29.952%
2025-03-10	12.42	12.4800	11.9100	12.000	-4.382%	232,982	-26.917%
2025-03-07	12.83	13.1100	12.4400	12.550	-1.953%	292,524	-30.120%
2025-03-06	13.26	13.3750	12.5100	12.800	-4.120%	127,299	-31.484%
2025-03-05	13.45	13.7000	13.1500	13.350	-0.743%	98,599	-34.307%
2025-03-04	13.33	13.5800	13.2100	13.450	-0.223%	117,561	-34.796%
2025-03-03	13.27	13.8400	13.2150	13.480	+1.583%	189,228	-34.941%
2025-02-28	12.91	13.3000	12.8500	13.270	+3.028%	110,102	-33.911%
2025-02-27	13.00	13.6200	12.2500	12.880	-1.679%	210,415	-31.910%
2025-02-26	13.17	13.2700	12.6950	13.100	-0.682%	185,894	-33.053%
2025-02-25	13.36	13.4450	13.1400	13.190	-0.976%	129,397	-33.510%
2025-02-24	13.34	13.5350	13.1800	13.320	+0.075%	85,990	-34.159%
2025-02-21	13.37	13.4300	13.1500	13.310	-0.075%	107,121	-34.110%
2025-02-20	13.30	13.3400	13.1700	13.320	-0.075%	77,310	-34.159%
2025-02-19	13.21	13.3300	13.1500	13.330	-0.075%	52,416	-34.209%
2025-02-18	13.15	13.4588	13.1250	13.340	+1.522%	95,132	-34.258%
2025-02-14	13.25	13.4100	13.0700	13.140	-0.228%	89,458	-33.257%
2025-02-13	13.10	13.1900	13.0000	13.170	+1.308%	49,035	-33.409%
2025-02-12	12.93	13.1200	12.8443	13.000	-0.688%	101,927	-32.538%
2025-02-11	13.28	13.3800	13.0500	13.090	-1.948%	82,166	-33.002%
2025-02-10	13.37	13.6200	13.3300	13.350	-0.075%	85,242	-34.307%
2025-02-07	13.88	13.8800	13.3200	13.360	-3.677%	68,975	-34.356%
2025-02-06	14.01	14.1800	13.7700	13.870	-0.929%	69,473	-36.770%
2025-02-05	13.92	14.2200	13.9200	14.000	+1.156%	107,542	-37.357%
2025-02-04	13.72	13.8700	13.5500	13.840	+0.728%	187,490	-36.633%
2025-02-03	13.59	13.8300	13.3500	13.740	-0.723%	109,530	-36.172%
2025-01-31	14.18	14.2200	13.7200	13.840	-2.329%	127,989	-36.633%
2025-01-30	14.25	14.7200	14.1500	14.170	-2.410%	150,376	-38.109%
2025-01-29	14.92	15.1900	14.4600	14.520	-3.135%	141,877	-39.601%
2025-01-28	14.49	15.2950	14.4900	14.990	+3.237%	284,186	-41.494%
2025-01-27	14.25	14.5600	14.1900	14.520	+1.114%	150,969	-39.601%
2025-01-24	14.26	14.5000	14.2100	14.360	+0.209%	75,995	-38.928%
2025-01-23	14.15	14.3300	14.0207	14.330	+1.272%	73,639	-38.800%
2025-01-22	14.28	14.4000	14.1500	14.150	-1.256%	87,166	-38.021%
2025-01-21	14.37	14.5475	14.2000	14.330	+0.280%	96,365	-38.800%
2025-01-17	14.23	14.3700	14.0750	14.290	+1.708%	110,723	-38.628%
2025-01-16	13.69	14.0900	13.6500	14.050	+2.705%	79,739	-37.580%
2025-01-15	13.76	13.8800	13.6600	13.680	+1.559%	50,668	-35.892%
2025-01-14	13.69	13.7000	13.2500	13.470	-1.246%	71,741	-34.892%
2025-01-13	13.34	13.7050	13.2900	13.640	+1.112%	57,003	-35.704%
2025-01-10	13.50	13.6350	13.4100	13.490	-1.820%	117,796	-34.989%
2025-01-08	13.65	13.8700	13.5500	13.740	+0.146%	70,937	-36.172%
2025-01-07	14.04	14.2500	13.7000	13.720	-2.210%	105,820	-36.079%
2025-01-06	14.05	14.4400	14.0300	14.030	+0.286%	77,976	-37.491%
2025-01-03	13.91	14.1100	13.7800	13.990	+1.157%	103,192	-37.312%
2025-01-02	14.10	14.3600	13.7250	13.830	-0.860%	144,170	-36.587%
2024-12-31	13.98	14.1600	13.8550	13.950	+0.288%	113,462	-37.133%
2024-12-30	14.00	14.0800	13.7500	13.910	-0.926%	82,092	-36.952%
2024-12-27	13.99	14.1600	13.7600	14.040	-0.496%	190,807	-37.536%
2024-12-26	13.80	14.1600	13.7650	14.110	+1.877%	75,039	-37.845%
2024-12-24	13.76	13.8800	13.4710	13.850	+0.654%	59,380	-36.679%
2024-12-23	13.50	13.8000	13.4500	13.760	+1.176%	124,787	-36.265%
2024-12-20	13.38	13.8300	13.3300	13.600	+0.592%	309,820	-35.515%
2024-12-19	13.61	13.8200	13.3950	13.520	+0.148%	165,575	-35.133%
2024-12-18	13.96	14.2900	13.4100	13.500	-3.226%	198,426	-35.037%
2024-12-17	13.67	13.9500	13.6301	13.950	+1.602%	105,457	-37.133%
2024-12-16	13.64	14.0023	13.6400	13.730	0.000%	128,276	-36.125%
2024-12-13	13.97	14.1450	13.6900	13.730	-1.506%	98,176	-36.125%
2024-12-12	14.24	14.5000	13.8600	13.940	-2.381%	128,073	-37.088%
2024-12-11	14.08	14.5000	14.0600	14.280	+2.366%	140,453	-38.585%
2024-12-10	13.99	14.2400	13.7500	13.950	-0.641%	106,414	-37.133%
2024-12-09	13.97	14.5100	13.8500	14.040	+0.790%	97,604	-37.536%
2024-12-06	14.44	14.5200	13.7600	13.930	-3.197%	211,036	-37.042%
2024-12-05	14.61	14.6100	14.1500	14.390	-1.842%	111,582	-39.055%
2024-12-04	14.79	14.8100	14.5000	14.660	-0.610%	88,330	-40.177%
2024-12-03	14.90	14.9900	14.4450	14.750	-0.740%	83,481	-40.542%
2024-12-02	14.69	14.9265	14.5640	14.860	+0.678%	107,082	-40.983%
2024-11-29	14.62	14.7800	14.5100	14.760	+1.583%	41,399	-40.583%
2024-11-27	14.54	14.7100	14.4000	14.530	+0.069%	81,960	-39.642%
2024-11-26	14.34	14.5600	14.3200	14.520	+0.763%	129,339	-39.601%
2024-11-25	14.27	14.5500	14.1700	14.410	+1.694%	117,899	-39.139%
2024-11-22	13.80	14.2050	13.7400	14.170	+3.130%	87,215	-38.109%
2024-11-21	13.56	13.7500	13.4400	13.740	+1.853%	73,483	-36.172%
2024-11-20	13.13	13.5200	13.0200	13.490	+2.430%	197,859	-34.989%
2024-11-19	13.09	13.3600	13.0100	13.170	-0.303%	174,456	-33.409%
2024-11-18	13.41	13.5200	13.1800	13.210	-1.344%	136,276	-33.611%
2024-11-15	13.95	13.9500	13.3700	13.390	-2.830%	165,182	-34.503%
2024-11-14	13.83	14.0700	13.6900	13.780	-0.577%	151,658	-36.357%
2024-11-13	14.19	14.3300	13.8100	13.860	-1.563%	100,641	-36.724%
2024-11-12	14.26	14.3800	13.9600	14.080	-1.331%	143,243	-37.713%
2024-11-11	14.26	14.4250	14.0200	14.270	+0.211%	194,864	-38.542%
2024-11-08	14.61	14.7600	14.1600	14.240	-0.836%	107,912	-38.413%
2024-11-07	14.66	14.7200	14.3300	14.360	-1.980%	107,788	-38.928%
2024-11-06	15.51	15.5400	14.4250	14.650	+0.549%	204,064	-40.137%
2024-11-05	14.39	14.5800	14.3204	14.570	+0.970%	117,766	-39.808%
2024-11-04	14.05	14.5950	14.0200	14.430	+2.778%	171,428	-39.224%
2024-11-01	13.80	14.1700	13.8000	14.040	+1.998%	151,521	-37.536%
2024-10-31	13.73	14.2100	13.5000	13.765	+0.474%	266,880	-36.288%
2024-10-30	13.83	14.1400	13.6550	13.700	+0.073%	134,909	-35.985%
2024-10-29	13.87	13.8700	13.5600	13.690	-2.074%	155,107	-35.939%
2024-10-28	14.01	14.3500	13.9500	13.980	+0.793%	146,613	-37.268%
2024-10-25	14.31	14.6500	13.8700	13.870	-1.979%	294,020	-36.770%
2024-10-24	14.19	14.5900	14.1500	14.150	+0.071%	158,648	-38.021%
2024-10-23	14.21	14.3200	14.0250	14.140	-1.188%	89,693	-37.977%
2024-10-22	14.17	14.3800	14.1700	14.310	+0.775%	93,990	-38.714%
2024-10-21	14.67	14.7550	14.0300	14.200	-3.270%	205,983	-38.239%
2024-10-18	14.83	15.0000	14.5900	14.680	-0.811%	209,834	-40.259%
2024-10-17	14.84	14.9800	14.6100	14.800	-0.404%	160,832	-40.743%
2024-10-16	15.04	15.1500	14.7600	14.860	-0.602%	164,007	-40.983%
2024-10-15	15.72	15.8400	14.9062	14.950	-5.440%	258,769	-41.338%
2024-10-14	15.98	15.9900	15.7400	15.810	-1.188%	74,908	-44.529%
2024-10-11	15.61	16.1000	15.6100	16.000	+2.433%	85,282	-45.188%
2024-10-10	15.54	15.6550	15.4200	15.620	-0.888%	88,093	-43.854%
2024-10-09	15.47	16.0200	15.4300	15.760	+1.416%	117,167	-44.353%
2024-10-08	15.49	15.7240	15.4300	15.540	+0.713%	160,853	-43.565%
2024-10-07	15.96	15.9600	15.0501	15.430	-3.321%	133,478	-43.163%
2024-10-04	15.86	16.0100	15.7800	15.960	+1.981%	148,390	-45.050%
2024-10-03	15.68	15.7500	15.5500	15.650	-0.887%	80,400	-43.962%
2024-10-02	15.63	15.8200	15.5000	15.790	+0.509%	97,669	-44.459%
2024-10-01	15.83	15.8600	15.5300	15.710	-1.008%	138,553	-44.176%
2024-09-30	15.66	15.9650	15.5600	15.870	+0.698%	95,456	-44.739%
2024-09-27	15.81	15.9600	15.6300	15.760	+1.090%	140,161	-44.353%
2024-09-26	15.70	15.8500	15.3600	15.590	+1.037%	194,073	-43.746%
2024-09-25	15.92	16.0400	15.2400	15.430	-3.017%	180,351	-43.163%
2024-09-24	16.01	16.2250	15.5900	15.910	-0.438%	245,508	-44.877%
2024-09-23	16.72	16.8500	15.9800	15.980	-3.444%	142,355	-45.119%
2024-09-20	16.85	17.0500	16.3600	16.550	-2.417%	575,762	-47.009%
2024-09-19	17.04	17.0400	16.6200	16.960	+2.975%	147,317	-48.290%
2024-09-18	16.81	17.2500	16.3600	16.470	-2.544%	222,810	-46.752%
2024-09-17	16.86	17.3800	16.8600	16.900	+0.896%	132,590	-48.107%
2024-09-16	16.54	17.0550	16.5200	16.750	+1.824%	137,343	-47.642%
2024-09-13	16.35	16.7000	16.2300	16.450	+1.293%	204,917	-46.687%
2024-09-12	16.31	16.8300	16.0700	16.240	+0.309%	257,184	-45.998%
2024-09-11	16.79	16.9350	15.9900	16.190	-3.170%	113,270	-45.831%
2024-09-10	16.36	16.9400	16.2101	16.720	+2.514%	680,304	-47.548%
2024-09-09	16.09	16.3100	15.8900	16.310	+1.493%	268,134	-46.229%
2024-09-06	16.93	17.1250	15.9700	16.070	-5.080%	149,531	-45.426%
2024-09-05	16.79	17.1900	16.5400	16.930	+0.654%	299,154	-48.198%
2024-09-04	17.19	17.3900	16.7776	16.820	-2.266%	185,405	-47.860%
2024-09-03	17.17	17.4100	16.9200	17.210	-0.750%	243,523	-49.041%
2024-08-30	17.26	17.4400	17.0700	17.340	+0.814%	133,192	-49.423%
2024-08-29	17.31	17.5700	17.1500	17.200	+0.644%	99,434	-49.012%
2024-08-28	17.25	17.4300	16.8900	17.090	-1.669%	121,332	-48.683%
2024-08-27	17.90	17.9000	17.3300	17.380	-3.391%	122,232	-49.540%
2024-08-26	17.93	18.0500	17.6300	17.990	+1.352%	108,423	-51.251%
2024-08-23	17.24	17.7600	17.0900	17.750	+4.167%	152,117	-50.592%
2024-08-22	17.34	17.4700	16.8850	17.040	-1.332%	120,236	-48.533%
2024-08-21	17.44	17.4500	17.0300	17.270	+0.174%	107,761	-49.218%
2024-08-20	17.71	17.9169	17.2100	17.240	-4.116%	130,802	-49.130%
2024-08-19	17.88	18.0800	17.7200	17.980	+0.672%	88,713	-51.224%
2024-08-16	17.43	18.1150	17.4300	17.860	+2.526%	186,284	-50.896%
2024-08-15	16.94	17.7900	16.7800	17.420	+5.066%	237,821	-49.656%
2024-08-14	16.94	16.9400	16.3800	16.580	-1.952%	276,080	-47.105%
2024-08-13	17.74	17.7400	16.7200	16.910	-3.371%	244,355	-48.137%
2024-08-12	17.99	18.3800	17.3400	17.500	-3.261%	290,413	-49.886%
2024-08-09	17.69	18.1900	17.3325	18.090	+2.088%	539,709	-51.520%
2024-08-08	17.04	17.7400	16.9250	17.720	+3.991%	239,866	-50.508%
2024-08-07	17.30	17.3000	16.7100	17.040	-0.641%	498,564	-48.533%
2024-08-06	16.62	17.1900	16.3200	17.150	+3.939%	747,530	-48.863%
2024-08-05	16.42	16.8500	15.0000	16.500	-4.624%	1,693,164	-46.848%
2024-08-02	18.80	19.4400	17.1300	17.300	-15.196%	1,723,003	-49.306%
2024-08-01	21.16	21.2800	20.2800	20.400	-3.500%	508,141	-57.010%
2024-07-31	21.06	21.5300	21.0300	21.140	+0.763%	307,869	-58.515%
2024-07-30	21.22	21.4120	20.8000	20.980	-1.131%	302,544	-58.198%
2024-07-29	21.55	21.6700	21.0000	21.220	-2.077%	512,326	-58.671%
2024-07-26	22.00	22.0400	21.3800	21.670	-0.184%	407,903	-59.529%
2024-07-25	21.28	22.1800	21.1700	21.710	+0.836%	437,067	-59.604%
2024-07-24	21.64	22.1250	21.4560	21.530	-1.913%	318,878	-59.266%
2024-07-23	21.58	21.9900	21.1500	21.950	+0.966%	349,053	-60.046%
2024-07-22	21.83	21.9100	21.2500	21.740	-0.367%	430,277	-59.660%
2024-07-19	21.45	22.0000	21.0900	21.820	+2.393%	885,907	-59.808%
2024-07-18	21.64	22.4000	21.0100	21.310	+12.513%	1,675,624	-58.846%
2024-07-17	18.98	19.5000	18.7900	18.940	-0.993%	202,849	-53.696%
2024-07-16	19.27	19.5000	18.9501	19.130	+0.052%	297,941	-54.156%
2024-07-15	18.75	19.2800	18.7500	19.120	+2.355%	248,047	-54.132%
2024-07-12	18.83	19.1100	18.6400	18.680	-0.160%	264,815	-53.051%
2024-07-11	18.32	18.9500	17.9800	18.710	+3.657%	291,128	-53.127%
2024-07-10	18.16	18.5400	17.8700	18.050	-0.496%	366,824	-51.413%
2024-07-09	18.22	18.7400	18.1200	18.140	-0.494%	254,566	-51.654%
2024-07-08	18.41	18.5800	18.2100	18.230	-0.654%	224,019	-51.892%
2024-07-05	18.56	18.8250	18.3201	18.350	-1.131%	180,814	-52.207%
2024-07-03	18.19	18.8100	18.1300	18.560	+2.315%	190,068	-52.748%
2024-07-02	18.13	18.9400	17.9200	18.140	+0.055%	363,498	-51.654%
2024-07-01	18.28	18.5500	17.8000	18.130	-0.658%	319,905	-51.627%
2024-06-28	17.63	18.3800	17.6000	18.250	+3.752%	532,441	-51.945%
2024-06-27	18.16	18.2500	17.4400	17.590	-3.352%	513,208	-50.142%
2024-06-26	18.15	18.6300	17.5700	18.200	+0.275%	635,787	-51.813%
2024-06-25	14.76	18.4400	14.7000	18.150	+22.718%	2,193,146	-51.680%
2024-06-24	15.52	15.5200	14.6900	14.790	-4.519%	267,597	-40.703%
2024-06-21	15.57	15.6800	15.4600	15.490	-0.065%	376,041	-43.383%
2024-06-20	15.43	15.7200	15.3800	15.500	-0.450%	191,791	-43.419%
2024-06-18	15.51	15.7450	15.4000	15.570	+0.322%	123,276	-43.674%
2024-06-17	15.66	15.8900	15.4600	15.520	-1.209%	190,109	-43.492%
2024-06-14	15.86	16.0400	15.6210	15.710	-1.812%	168,949	-44.176%
2024-06-13	16.65	16.8300	15.9000	16.000	-3.614%	186,185	-45.188%
2024-06-12	16.99	17.6100	16.4000	16.600	0.000%	526,360	-47.169%
2024-06-11	16.00	16.6100	15.9200	16.600	+2.532%	163,669	-47.169%
2024-06-10	16.18	16.3900	15.8000	16.190	+0.124%	233,446	-45.831%
2024-06-07	16.20	16.4300	16.1500	16.170	-1.342%	102,589	-45.764%
2024-06-06	16.03	16.7600	16.0300	16.390	+1.738%	159,246	-46.492%
2024-06-05	15.98	16.2100	15.7800	16.110	+1.448%	150,154	-45.562%
2024-06-04	15.97	16.0300	15.7800	15.880	-1.550%	183,741	-44.773%
2024-06-03	16.57	16.6700	16.0300	16.130	-3.123%	177,006	-45.629%
2024-05-31	16.65	17.0650	16.5250	16.650	+0.604%	164,207	-47.327%
2024-05-30	16.33	16.6800	16.3300	16.550	+1.721%	150,636	-47.009%
2024-05-29	16.09	16.3200	16.0100	16.270	-0.914%	188,735	-46.097%
2024-05-28	16.86	16.9700	16.3400	16.420	-2.204%	173,292	-46.590%
2024-05-24	16.72	16.9100	16.5800	16.790	+0.419%	113,713	-47.767%
2024-05-23	17.40	17.5950	16.6200	16.720	-4.018%	162,886	-47.548%
2024-05-22	17.29	17.6650	17.0800	17.420	+0.810%	590,472	-49.656%
2024-05-21	16.93	17.4300	16.9200	17.280	+1.468%	300,981	-49.248%
2024-05-20	16.89	17.1900	16.8500	17.030	+0.059%	222,359	-48.503%
2024-05-17	17.14	17.2400	16.8200	17.020	+0.236%	232,340	-48.472%
2024-05-16	17.53	17.5300	16.8500	16.980	+1.799%	210,907	-48.351%
2024-05-15	16.96	16.9600	16.6400	16.680	0.000%	189,592	-47.422%
2024-05-14	17.06	17.1700	16.6800	16.680	-0.832%	216,068	-47.422%
2024-05-13	16.64	16.9800	16.3600	16.820	+1.021%	346,124	-47.860%
2024-05-10	16.97	17.0000	16.1700	16.650	-1.886%	475,885	-47.327%
2024-05-09	18.32	18.4100	16.4800	16.970	+10.338%	949,688	-48.321%
2024-05-08	15.84	16.0200	15.2500	15.380	-4.174%	397,741	-42.978%
2024-05-07	15.81	16.0850	15.6900	16.050	+1.454%	221,518	-45.358%
2024-05-06	15.80	15.9800	15.6100	15.820	+0.127%	159,182	-44.564%
2024-05-03	16.21	16.2276	15.7400	15.800	-0.190%	143,796	-44.494%
2024-05-02	15.76	15.8500	15.3950	15.830	+2.129%	144,342	-44.599%
2024-05-01	15.27	15.8500	15.1100	15.500	+1.974%	259,354	-43.419%
2024-04-30	15.55	15.5700	15.0500	15.200	-2.999%	315,025	-42.303%
2024-04-29	15.79	16.0900	15.6000	15.670	-0.948%	152,140	-44.033%
2024-04-26	15.48	15.9500	15.4800	15.820	+2.196%	142,923	-44.564%
2024-04-25	15.51	15.5900	15.2700	15.480	-2.087%	140,946	-43.346%
2024-04-24	16.05	16.0900	15.6900	15.810	-1.495%	116,828	-44.529%
2024-04-23	15.60	16.1000	15.5100	16.050	+3.615%	249,958	-45.358%
2024-04-22	15.59	15.5900	15.3100	15.490	+0.389%	182,154	-43.383%
2024-04-19	15.58	15.8000	15.2200	15.430	-1.594%	177,164	-43.163%
2024-04-18	15.35	15.7300	15.3000	15.680	+2.283%	249,219	-44.069%
2024-04-17	15.78	15.8000	15.1600	15.330	-2.294%	362,656	-42.792%
2024-04-16	15.56	15.8600	15.4500	15.690	-0.318%	229,287	-44.105%
2024-04-15	16.11	16.1100	15.6300	15.740	-1.006%	297,932	-44.282%
2024-04-12	16.96	16.9700	15.8400	15.900	-6.139%	367,211	-44.843%
2024-04-11	17.20	17.2000	16.7600	16.940	-0.587%	229,660	-48.229%
2024-04-10	16.60	17.0800	16.4400	17.040	+0.294%	392,720	-48.533%
2024-04-09	16.95	17.1600	16.6400	16.990	+0.711%	171,042	-48.381%
2024-04-08	16.92	17.1500	16.7600	16.870	+0.297%	265,752	-48.014%
2024-04-05	16.73	17.0700	16.7100	16.820	-0.591%	235,446	-47.860%
2024-04-04	17.50	17.6800	16.8900	16.920	-2.759%	345,547	-48.168%
2024-04-03	17.24	17.7700	16.9600	17.400	+0.288%	275,082	-49.598%
2024-04-02	18.03	18.3600	17.2500	17.350	-6.064%	329,153	-49.452%
2024-04-01	19.52	19.5200	17.3800	18.470	+12.007%	559,607	-52.518%
2024-03-28	16.17	16.7500	16.0600	16.490	+1.104%	649,011	-46.816%
2024-03-27	16.04	16.4200	15.9200	16.310	+2.450%	339,930	-46.229%
2024-03-26	16.03	16.3200	15.8800	15.920	-0.562%	413,407	-44.912%
2024-03-25	16.68	16.7150	15.8900	16.010	-2.734%	375,913	-45.222%
2024-03-22	16.24	16.5700	16.1200	16.460	+0.305%	225,110	-46.719%
2024-03-21	17.05	17.3000	16.3700	16.410	-2.727%	277,976	-46.557%
2024-03-20	16.52	17.1200	16.3300	16.870	+2.180%	180,998	-48.014%
2024-03-19	16.50	16.7700	16.3000	16.510	-0.121%	198,864	-46.881%
2024-03-18	16.50	16.8500	16.1500	16.530	+0.364%	325,648	-46.945%
2024-03-15	16.20	16.6000	16.0000	16.470	+0.981%	957,395	-46.752%
2024-03-14	16.72	16.7600	16.2050	16.310	-2.801%	312,868	-46.229%
2024-03-13	16.66	16.9900	16.6600	16.780	+0.811%	259,603	-47.735%
2024-03-12	16.78	16.9700	16.5600	16.645	-1.099%	419,458	-47.312%
2024-03-11	17.58	17.9250	16.6950	16.830	-4.429%	452,364	-47.891%
2024-03-08	17.92	18.3500	17.3700	17.610	-0.621%	220,054	-50.199%
2024-03-07	17.48	17.8400	17.3200	17.720	+1.781%	266,963	-50.508%
2024-03-06	16.30	17.4300	16.3000	17.410	+4.753%	285,160	-49.627%
2024-03-05	17.08	17.1900	16.5500	16.620	-3.090%	262,567	-47.232%
2024-03-04	17.09	17.9100	16.7500	17.150	+1.299%	454,717	-48.863%
2024-03-01	16.71	17.1200	16.4200	16.930	-0.118%	544,182	-48.198%
2024-02-29	18.26	19.1750	16.8300	16.950	-13.520%	1,024,934	-48.260%
2024-02-28	19.50	19.8900	19.0956	19.600	-1.010%	435,492	-55.255%
2024-02-27	19.93	19.9412	19.2100	19.800	+0.457%	287,357	-55.707%
2024-02-26	19.35	19.8900	19.0700	19.710	+0.767%	448,884	-55.505%
2024-02-23	19.36	19.6500	18.7700	19.560	+1.347%	161,442	-55.164%
2024-02-22	19.00	19.9300	18.8700	19.300	+1.793%	300,443	-54.560%
2024-02-21	19.20	19.5500	17.2300	18.960	-2.369%	836,587	-53.745%
2024-02-20	20.25	20.4500	19.3200	19.420	-6.138%	378,046	-54.840%
2024-02-16	20.60	20.9100	20.1200	20.690	+0.437%	280,751	-57.612%
2024-02-15	19.80	20.8100	19.4400	20.600	+5.695%	1,068,704	-57.427%
2024-02-14	19.67	19.7500	19.1000	19.490	+1.458%	233,735	-55.003%
2024-02-13	18.48	19.3100	18.1800	19.210	-2.289%	363,832	-54.347%
2024-02-12	19.29	20.0400	19.2001	19.660	+0.821%	269,841	-55.392%
2024-02-09	19.36	20.0100	19.2900	19.500	+0.051%	384,437	-55.026%
2024-02-08	19.27	20.0000	18.8900	19.490	+2.310%	466,368	-55.003%
2024-02-07	18.55	19.7000	17.8440	19.050	+3.420%	512,322	-53.963%
2024-02-06	17.74	18.4800	17.7400	18.420	+3.600%	202,315	-52.389%
2024-02-05	17.59	18.1700	17.5900	17.780	-1.002%	129,359	-50.675%
2024-02-02	17.52	18.5000	17.4100	17.960	+0.673%	189,032	-51.169%
2024-02-01	17.58	17.8400	17.2150	17.840	+2.059%	167,475	-50.841%
2024-01-31	17.27	18.0800	17.2500	17.480	+1.216%	261,057	-49.828%
2024-01-30	18.82	18.8200	15.9300	17.270	-8.962%	972,412	-49.218%
2024-01-29	18.85	19.0300	18.1100	18.970	+1.119%	277,772	-53.769%
2024-01-26	17.90	20.4400	17.5400	18.760	+6.049%	1,556,894	-53.252%
2024-01-25	17.84	17.8650	17.4300	17.690	+0.970%	171,813	-50.424%
2024-01-24	18.10	18.1000	17.1400	17.520	-1.184%	170,582	-49.943%
2024-01-23	18.15	18.1500	17.5400	17.730	-1.990%	134,933	-50.536%
2024-01-22	18.00	18.2000	17.7201	18.090	+1.515%	281,195	-51.520%
2024-01-19	17.32	17.8500	17.2200	17.820	+3.967%	163,355	-50.786%
2024-01-18	16.85	17.1400	16.6800	17.140	+2.267%	98,544	-48.833%
2024-01-17	16.57	17.2400	16.2600	16.760	-1.528%	272,730	-47.673%
2024-01-16	17.02	17.2200	16.7200	17.020	-1.959%	210,043	-48.472%
2024-01-12	18.04	18.1550	16.9900	17.360	-2.691%	217,430	-49.482%
2024-01-11	17.99	18.3150	17.3800	17.840	-1.545%	300,593	-50.841%
2024-01-10	17.38	18.2799	17.1150	18.120	+3.959%	268,041	-51.600%
2024-01-09	17.43	18.0200	16.8200	17.430	-1.969%	290,113	-49.684%
2024-01-08	16.82	17.9000	16.8200	17.780	+5.269%	256,858	-50.675%
2024-01-05	16.75	17.8900	16.6650	16.890	-0.059%	419,239	-48.076%
2024-01-04	17.07	17.2800	16.6400	16.900	-1.227%	235,327	-48.107%
2024-01-03	17.81	17.8300	17.1100	17.110	-4.839%	272,011	-48.743%
2024-01-02	17.63	17.9900	16.9100	17.980	+1.296%	333,682	-51.224%
2023-12-29	18.16	18.4200	17.6200	17.750	-2.686%	354,574	-50.592%
2023-12-28	18.13	18.6900	17.8000	18.240	-0.219%	233,011	-51.919%
2023-12-27	18.09	18.2900	17.6700	18.280	+1.725%	183,091	-52.024%
2023-12-26	17.98	18.0800	17.5700	17.970	-0.277%	188,513	-51.196%
2023-12-22	17.77	18.3950	17.0600	18.020	+2.445%	337,686	-51.332%
2023-12-21	17.09	18.0600	16.9966	17.590	+2.745%	245,421	-50.142%
2023-12-20	16.87	18.2080	16.5400	17.120	+1.663%	557,522	-48.773%
2023-12-19	16.81	18.1300	16.4387	16.840	-1.520%	1,391,835	-47.922%
2023-12-18	14.24	17.1900	14.0200	17.100	+52.406%	3,519,415	-48.713%
2023-12-15	11.24	11.3800	11.0700	11.220	+1.081%	406,000	-21.836%
2023-12-14	11.36	11.7000	11.0200	11.100	-0.359%	157,044	-20.991%
2023-12-13	10.70	11.1500	10.4600	11.140	+5.194%	177,253	-21.275%
2023-12-12	10.87	10.8700	10.4300	10.590	-3.111%	141,525	-17.186%
2023-12-11	11.15	11.1800	10.6910	10.930	-2.324%	256,161	-19.762%
2023-12-08	10.52	11.2200	10.3600	11.190	+5.566%	309,451	-21.626%
2023-12-07	10.48	10.6400	10.2500	10.600	+0.952%	235,658	-17.264%
2023-12-06	10.52	10.9000	10.3700	10.500	+0.287%	388,413	-16.476%
2023-12-05	10.18	10.5000	10.1200	10.470	+2.446%	200,677	-16.237%
2023-12-04	9.89	10.3900	9.8300	10.220	+3.232%	225,881	-14.188%
2023-12-01	9.40	9.9700	9.3100	9.900	+4.762%	185,160	-11.414%
2023-11-30	9.64	9.6700	9.3300	9.450	-1.151%	103,948	-7.196%
2023-11-29	9.34	9.8400	9.3400	9.560	+3.351%	282,892	-8.264%
2023-11-28	9.20	9.3100	9.0000	9.250	+0.763%	118,719	-5.189%
2023-11-27	9.27	9.3500	9.0200	9.180	-1.608%	124,110	-4.466%
2023-11-24	9.13	9.4800	9.1300	9.330	+2.079%	45,411	-6.002%
2023-11-22	8.98	9.2850	8.9500	9.140	+2.237%	72,646	-4.048%
2023-11-21	8.96	8.9700	8.7300	8.940	-1.106%	97,461	-1.902%
2023-11-20	8.87	9.1400	8.8000	9.040	+2.032%	121,511	-2.987%
2023-11-17	8.65	8.9300	8.5330	8.860	+5.163%	163,627	-1.016%
2023-11-16	8.22	8.5900	8.1150	8.425	-0.059%	227,595	+4.095%

.dark-mode .sgjvT9{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .sgjvT9{ color: #333333; background-color: white; border: 2px solid #333333; }ZIMVZimVie Inc. Common Stockstock NASDAQ

ZIMV
ZimVie Inc. Common Stock
stock NASDAQ