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

ZimVie Inc. - Common Stock (NQ:ZIMV)

9.140 +0.170 (+1.90%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 30, 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 (%)
May 30, 2025 8.920 9.215 8.784 9.140 118,951 +0.17(+1.90%)
May 29, 2025 8.880 8.970 8.735 8.970 274,792 +0.17(+1.93%)
May 28, 2025 8.780 8.865 8.650 8.800 206,571 +0.02(+0.23%)
May 27, 2025 8.390 8.850 8.310 8.780 243,745 +0.50(+6.04%)
May 23, 2025 8.200 8.375 8.150 8.280 180,965 -0.07(-0.84%)
May 22, 2025 8.470 8.565 8.300 8.350 104,205 -0.17(-2.00%)
May 21, 2025 8.780 8.870 8.520 8.520 194,507 -0.36(-4.05%)
May 20, 2025 8.760 8.890 8.640 8.880 136,901 +0.13(+1.49%)
May 19, 2025 8.920 8.930 8.710 8.750 164,219 -0.26(-2.89%)
May 16, 2025 8.700 9.020 8.545 9.010 261,453 +0.32(+3.68%)
May 15, 2025 8.810 8.890 8.570 8.690 119,031 -0.03(-0.34%)
May 14, 2025 8.900 8.900 8.560 8.720 218,269 -0.19(-2.13%)
May 13, 2025 9.000 9.150 8.880 8.910 175,537 +0.00(+0.00%)
May 12, 2025 9.050 9.345 8.770 8.910 285,502 +0.15(+1.71%)
May 09, 2025 9.000 9.190 8.670 8.760 249,399 -0.43(-4.68%)
May 08, 2025 8.990 9.272 8.870 9.190 196,229 +0.29(+3.26%)
May 07, 2025 8.820 8.920 8.605 8.900 113,891 +0.11(+1.25%)
May 06, 2025 8.770 8.970 8.730 8.790 114,276 -0.09(-1.01%)
May 05, 2025 9.280 9.390 8.770 8.880 146,737 -0.48(-5.13%)
May 02, 2025 9.160 9.550 9.110 9.360 162,492 +0.32(+3.54%)
May 01, 2025 9.250 9.770 8.900 9.040 116,538 -0.02(-0.22%)
Apr 30, 2025 9.380 9.550 8.940 9.060 111,807 -0.41(-4.33%)
Apr 29, 2025 9.340 9.595 9.290 9.470 88,623 +0.16(+1.72%)
Apr 28, 2025 9.420 9.530 9.210 9.310 81,678 -0.13(-1.38%)
Apr 25, 2025 9.270 9.460 9.260 9.440 76,656 +0.02(+0.21%)
Apr 24, 2025 9.370 9.440 9.250 9.420 81,484 +0.04(+0.43%)
Apr 23, 2025 9.530 9.740 9.330 9.380 116,019 +0.18(+1.96%)
Apr 22, 2025 9.060 9.205 8.750 9.200 111,103 +0.28(+3.14%)
Apr 21, 2025 9.290 9.290 8.780 8.920 112,368 -0.47(-5.01%)
Apr 17, 2025 9.190 9.440 9.155 9.390 103,687 +0.14(+1.51%)
Apr 16, 2025 9.250 9.480 9.040 9.250 125,738 -0.05(-0.54%)
Apr 15, 2025 9.410 9.515 9.220 9.300 116,804 -0.14(-1.48%)
Apr 14, 2025 9.260 9.450 9.020 9.440 128,974 +0.29(+3.17%)
Apr 11, 2025 9.090 9.275 8.830 9.150 123,759 +0.08(+0.88%)
Apr 10, 2025 10.14 10.20 8.850 9.070 116,413 -0.53(-5.52%)
Apr 09, 2025 8.910 9.900 8.560 9.600 201,948 +0.47(+5.15%)
Apr 08, 2025 9.610 9.680 8.940 9.130 208,340 -0.21(-2.25%)
Apr 07, 2025 9.180 9.928 9.050 9.340 199,456 +0.07(+0.76%)
Apr 04, 2025 9.510 10.12 9.060 9.270 164,438 -0.55(-5.60%)
Apr 03, 2025 10.42 10.68 9.775 9.820 273,550 -0.74(-7.01%)
Apr 02, 2025 10.45 10.71 10.41 10.56 139,629 +0.00(+0.00%)
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.