ZimVie Inc. - ZIMV - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 21, 2025	18.99	18.99	18.99	18.99	18.99	0
October 20, 2025	18.99	18.99	18.99	18.99	18.99	0
October 17, 2025	18.99	18.99	18.99	19	18.99	653,600
October 16, 2025	18.98	18.99	18.99	19	18.98	219,905
October 15, 2025	18.99	18.99	18.99	19	18.98	378,300
October 14, 2025	18.97	18.98	18.98	18.98	18.96	315,122
October 13, 2025	18.96	18.97	18.97	18.99	18.96	278,509
October 10, 2025	18.97	18.96	18.96	18.98	18.96	335,500
October 09, 2025	18.93	18.93	18.93	18.95	18.93	221,900
October 08, 2025	18.93	18.93	18.93	18.94	18.92	182,200
October 07, 2025	18.92	18.92	18.92	18.93	18.91	161,103
October 06, 2025	18.96	18.92	18.92	18.96	18.91	359,600
October 03, 2025	18.99	18.94	18.94	18.99	18.93	244,695
October 02, 2025	18.92	18.94	18.94	18.94	18.92	140,100
October 01, 2025	18.91	18.92	18.92	18.94	18.91	237,128
September 30, 2025	18.92	18.94	18.94	18.95	18.91	259,001
September 29, 2025	18.91	18.9	18.9	18.92	18.9	542,001
September 26, 2025	18.91	18.91	18.91	18.92	18.9	375,207
September 25, 2025	18.92	18.91	18.91	18.93	18.9	337,334
September 24, 2025	18.91	18.91	18.91	18.94	18.89	289,200
September 23, 2025	18.91	18.9	18.9	18.92	18.88	294,400
September 22, 2025	18.91	18.88	18.88	18.92	18.88	321,106
September 19, 2025	18.9	18.91	18.91	18.91	18.89	713,321
September 18, 2025	18.9	18.9	18.9	18.92	18.86	196,700
September 17, 2025	18.89	18.88	18.88	18.91	18.87	360,221
September 16, 2025	18.89	18.89	18.89	18.91	18.88	240,624
September 15, 2025	18.9	18.89	18.89	18.9	18.88	255,000
September 12, 2025	18.86	18.87	18.87	18.89	18.86	491,000
September 11, 2025	18.86	18.88	18.88	18.89	18.86	183,000
September 10, 2025	18.86	18.86	18.86	18.88	18.85	495,206
September 09, 2025	18.92	18.86	18.86	18.92	18.86	179,701
September 08, 2025	18.88	18.89	18.89	18.93	18.85	270,043
September 05, 2025	18.89	18.85	18.85	18.9	18.85	411,106
September 04, 2025	18.86	18.88	18.88	18.9	18.86	433,500
September 03, 2025	18.86	18.86	18.86	18.87	18.84	6.04M
September 02, 2025	18.86	18.94	18.94	19.01	18.85	1.06M
August 29, 2025	18.93	18.88	18.88	18.95	18.88	301,000
August 28, 2025	18.96	18.9	18.9	18.99	18.9	583,504
August 27, 2025	18.95	18.97	18.97	19	18.95	295,903
August 26, 2025	18.95	18.97	18.97	18.98	18.95	298,804
August 25, 2025	19	18.96	18.96	19	18.95	214,523
August 22, 2025	18.97	18.95	18.95	19.01	18.93	313,537
August 21, 2025	18.95	18.93	18.93	18.98	18.92	369,030
August 20, 2025	18.95	18.96	18.96	18.97	18.94	280,041
August 19, 2025	18.97	18.95	18.95	18.98	18.93	405,626
August 18, 2025	18.87	18.95	18.95	18.98	18.86	450,000
August 15, 2025	18.86	18.85	18.85	18.87	18.83	254,747
August 14, 2025	18.85	18.83	18.83	18.88	18.82	262,007
August 13, 2025	18.93	18.85	18.85	18.93	18.85	226,702
August 12, 2025	18.83	18.85	18.85	18.95	18.82	351,120
August 11, 2025	18.82	18.83	18.83	18.84	18.81	276,000
August 08, 2025	18.87	18.81	18.81	18.87	18.81	213,224
August 07, 2025	18.87	18.85	18.85	18.9	18.8	305,100
August 06, 2025	18.76	18.82	18.82	18.88	18.76	239,500
August 05, 2025	18.82	18.86	18.86	18.89	18.77	652,840
August 04, 2025	18.75	18.77	18.77	18.83	18.75	348,802
August 01, 2025	18.74	18.76	18.76	18.9	18.74	514,225
July 31, 2025	18.83	18.79	18.79	18.95	18.65	1.02M
July 30, 2025	18.79	18.88	18.88	18.91	18.79	2.09M
July 29, 2025	18.79	18.81	18.81	18.85	18.76	816,800

ZimVie Inc. (ZIMV) NASDAQ