Skip to main content

ZimVie Inc. - Common Stock (NQ: ZIMV )

17.70 -0.45 (-2.48%)
Streaming Delayed Price Updated: 11:01 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2023 12.93 13.81 12.79 13.72 398,499 +0.79(+6.11%)
Jul 28, 2023 12.76 12.96 12.63 12.93 152,977 +0.32(+2.54%)
Jul 27, 2023 13.00 13.35 12.38 12.61 179,694 -0.33(-2.55%)
Jul 26, 2023 12.92 13.22 12.88 12.94 211,878 -0.06(-0.46%)
Jul 25, 2023 13.39 13.82 12.91 13.00 267,478 -0.51(-3.77%)
Jul 24, 2023 13.20 13.72 13.04 13.51 158,758 +0.32(+2.43%)
Jul 21, 2023 13.62 13.82 12.93 13.19 209,799 -0.31(-2.30%)
Jul 20, 2023 13.50 13.69 13.30 13.50 295,216 +0.04(+0.30%)
Jul 19, 2023 13.27 13.60 13.25 13.46 187,481 +0.26(+1.97%)
Jul 18, 2023 13.11 13.28 12.21 13.20 431,372 +0.08(+0.61%)
Jul 17, 2023 11.08 13.40 10.90 13.12 1,098,541 +2.24(+20.59%)
Jul 14, 2023 10.82 10.91 10.64 10.88 135,038 +0.03(+0.28%)
Jul 13, 2023 10.80 10.86 10.66 10.85 98,937 +0.14(+1.31%)
Jul 12, 2023 10.76 10.79 10.50 10.71 143,050 +0.16(+1.52%)
Jul 11, 2023 10.54 10.77 10.36 10.55 112,981 +0.04(+0.38%)
Jul 10, 2023 10.35 10.55 9.950 10.51 287,124 +0.06(+0.57%)
Jul 07, 2023 10.00 10.54 9.920 10.45 389,848 +0.45(+4.50%)
Jul 06, 2023 10.03 10.07 9.830 10.00 225,035 -0.28(-2.72%)
Jul 05, 2023 10.31 10.40 9.740 10.28 371,904 -0.16(-1.53%)
Jul 03, 2023 11.13 11.16 10.25 10.44 166,004 -0.79(-7.03%)
Jun 30, 2023 11.78 11.80 11.13 11.23 368,738 -0.42(-3.61%)
Jun 29, 2023 11.88 12.16 11.52 11.65 133,822 -0.25(-2.10%)
Jun 28, 2023 11.73 12.05 11.68 11.90 132,461 +0.12(+1.02%)
Jun 27, 2023 11.40 11.79 11.36 11.78 216,022 +0.38(+3.33%)
Jun 26, 2023 10.51 11.49 10.40 11.40 266,266 +0.88(+8.37%)
Jun 23, 2023 11.24 11.58 10.46 10.52 1,854,289 -0.87(-7.64%)
Jun 22, 2023 12.10 12.10 11.32 11.39 311,590 -0.75(-6.18%)
Jun 21, 2023 11.98 12.34 11.93 12.14 313,760 +0.12(+1.00%)
Jun 20, 2023 11.57 12.06 11.47 12.02 359,518 +0.35(+3.00%)
Jun 16, 2023 11.79 11.86 11.59 11.67 305,847 -0.05(-0.43%)
Jun 15, 2023 11.31 11.74 11.22 11.72 180,711 +0.34(+2.99%)
Jun 14, 2023 11.25 11.60 11.11 11.38 385,785 +0.25(+2.25%)
Jun 13, 2023 10.75 11.22 10.61 11.13 228,013 +0.58(+5.50%)
Jun 12, 2023 10.24 10.57 10.11 10.55 207,844 +0.29(+2.83%)
Jun 09, 2023 9.970 10.27 9.940 10.26 130,893 +0.26(+2.60%)
Jun 08, 2023 10.20 10.31 9.970 10.00 195,266 -0.24(-2.34%)
Jun 07, 2023 10.37 10.69 10.19 10.24 223,423 -0.11(-1.06%)
Jun 06, 2023 9.950 10.50 9.865 10.35 370,603 +0.30(+2.99%)
Jun 05, 2023 9.950 10.35 9.950 10.05 209,897 +0.15(+1.52%)
Jun 02, 2023 9.840 9.920 9.710 9.900 124,837 +0.17(+1.75%)
Jun 01, 2023 9.990 10.12 9.680 9.730 196,123 -0.25(-2.51%)
May 31, 2023 10.01 10.12 9.830 9.980 215,067 -0.10(-0.99%)
May 30, 2023 10.46 10.55 9.821 10.08 113,514 -0.13(-1.27%)
May 26, 2023 10.50 10.70 10.14 10.21 158,592 -0.33(-3.13%)
May 25, 2023 10.93 11.03 10.38 10.54 157,098 -0.18(-1.68%)
May 24, 2023 10.92 11.01 10.56 10.72 223,306 -0.27(-2.46%)
May 23, 2023 11.08 11.64 10.91 10.99 201,636 -0.14(-1.26%)
May 22, 2023 10.68 11.24 10.68 11.13 147,278 +0.45(+4.21%)
May 19, 2023 10.88 10.88 10.60 10.68 237,556 -0.05(-0.47%)
May 18, 2023 10.38 10.88 10.26 10.73 207,431 +0.28(+2.68%)
May 17, 2023 10.03 10.71 9.810 10.45 333,272 +0.43(+4.29%)
May 16, 2023 10.32 10.37 9.820 10.02 208,082 -0.35(-3.38%)
May 15, 2023 10.40 10.51 10.16 10.37 363,463 -0.06(-0.58%)
May 12, 2023 10.23 10.73 10.17 10.43 210,170 +0.20(+1.96%)
May 11, 2023 10.23 10.48 10.04 10.23 199,114 -0.11(-1.06%)
May 10, 2023 10.40 11.19 10.09 10.34 286,715 +0.15(+1.47%)
May 09, 2023 10.20 10.50 10.12 10.19 200,591 -0.07(-0.68%)
May 08, 2023 9.970 10.30 9.640 10.26 416,376 +0.32(+3.22%)
May 05, 2023 9.410 10.00 9.332 9.940 587,838 +0.50(+5.30%)
May 04, 2023 10.11 10.30 8.860 9.440 1,186,531 +1.73(+22.44%)
May 03, 2023 7.620 7.830 7.520 7.710 433,461 +0.10(+1.31%)
May 02, 2023 8.080 8.115 7.580 7.610 222,478 -0.54(-6.63%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.