ZimVie Inc. (ZIMV) NASDAQ

18.90

-0.01(-0.05%)

Updated at September 29 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 26, 202518.9118.9118.9118.9218.9375,207
September 25, 202518.9218.9118.9118.9318.9337,334
September 24, 202518.9118.9118.9118.9418.89289,200
September 23, 202518.9118.918.918.9218.88294,400
September 22, 202518.9118.8818.8818.9218.88321,106
September 19, 202518.918.9118.9118.9118.89713,321
September 18, 202518.918.918.918.9218.86196,700
September 17, 202518.8918.8818.8818.9118.87360,221
September 16, 202518.8918.8918.8918.9118.88240,624
September 15, 202518.918.8918.8918.918.88255,000
September 12, 202518.8618.8718.8718.8918.86491,000
September 11, 202518.8618.8818.8818.8918.86183,000
September 10, 202518.8618.8618.8618.8818.85495,206
September 09, 202518.9218.8618.8618.9218.86179,701
September 08, 202518.8818.8918.8918.9318.85270,043
September 05, 202518.8918.8518.8518.918.85411,106
September 04, 202518.8618.8818.8818.918.86433,500
September 03, 202518.8618.8618.8618.8718.846.04M
September 02, 202518.8618.9418.9419.0118.851.06M
August 29, 202518.9318.8818.8818.9518.88301,000
August 28, 202518.9618.918.918.9918.9583,504
August 27, 202518.9518.9718.971918.95295,903
August 26, 202518.9518.9718.9718.9818.95298,804
August 25, 20251918.9618.961918.95214,523
August 22, 202518.9718.9518.9519.0118.93313,537
August 21, 202518.9518.9318.9318.9818.92369,030
August 20, 202518.9518.9618.9618.9718.94280,041
August 19, 202518.9718.9518.9518.9818.93405,626
August 18, 202518.8718.9518.9518.9818.86450,000
August 15, 202518.8618.8518.8518.8718.83254,747
August 14, 202518.8518.8318.8318.8818.82262,007
August 13, 202518.9318.8518.8518.9318.85226,702
August 12, 202518.8318.8518.8518.9518.82351,120
August 11, 202518.8218.8318.8318.8418.81276,000
August 08, 202518.8718.8118.8118.8718.81213,224
August 07, 202518.8718.8518.8518.918.8305,100
August 06, 202518.7618.8218.8218.8818.76239,500
August 05, 202518.8218.8618.8618.8918.77652,840
August 04, 202518.7518.7718.7718.8318.75348,802
August 01, 202518.7418.7618.7618.918.74514,225
July 31, 202518.8318.7918.7918.9518.651.02M
July 30, 202518.7918.8818.8818.9118.792.09M
July 29, 202518.7918.8118.8118.8518.76816,800
July 28, 202518.7318.8218.8218.8218.731.08M
July 25, 202518.7418.7218.7218.7618.71878,217
July 24, 202518.7518.7318.7318.7918.72788,400
July 23, 202518.7418.7818.7818.8218.72.1M
July 22, 202518.818.7318.7318.9818.72.26M
July 21, 202518.7618.7618.7618.8118.7210.65M
July 18, 20258.728.448.448.818.36201,418
July 17, 20258.698.668.668.758.6200,516
July 16, 20258.888.728.728.898.34218,100
July 15, 20258.958.848.849.058.8487,410
July 14, 20258.998.938.939.048.85114,700
July 11, 20259.35999.42973,336
July 10, 20259.59.49.49.719.3686,100
July 09, 20259.699.499.499.769.31112,023
July 08, 20259.479.639.639.859.47141,000
July 07, 202510.19.439.4310.219.42164,937
July 03, 202510.0310.2510.2510.269.9273,400
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved