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

ZimVie Inc. - Common Stock (NQ: ZIMV )

16.65 +0.10 (+0.60%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 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 (%)
Jan 31, 2024 17.27 18.08 17.25 17.48 265,150 +0.21(+1.22%)
Jan 30, 2024 18.82 18.82 15.93 17.27 972,407 -1.70(-8.96%)
Jan 29, 2024 18.85 19.03 18.11 18.97 277,772 +0.21(+1.12%)
Jan 26, 2024 17.90 20.44 17.54 18.76 1,556,987 +1.07(+6.05%)
Jan 25, 2024 17.84 17.86 17.43 17.69 171,813 +0.17(+0.97%)
Jan 24, 2024 18.10 18.10 17.14 17.52 170,577 -0.25(-1.41%)
Jan 23, 2024 18.15 18.15 17.54 17.77 134,933 -0.32(-1.77%)
Jan 22, 2024 18.00 18.20 17.72 18.09 281,195 +0.27(+1.52%)
Jan 19, 2024 17.32 17.85 17.22 17.82 163,355 +0.68(+3.97%)
Jan 18, 2024 16.85 17.14 16.68 17.14 98,544 +0.38(+2.27%)
Jan 17, 2024 16.57 17.24 16.26 16.76 272,730 -0.26(-1.53%)
Jan 16, 2024 17.02 17.22 16.72 17.02 210,042 -0.34(-1.96%)
Jan 12, 2024 18.04 18.16 16.99 17.36 217,430 -0.48(-2.69%)
Jan 11, 2024 17.99 18.32 17.38 17.84 300,610 -0.28(-1.55%)
Jan 10, 2024 17.38 18.28 17.11 18.12 268,041 +0.69(+3.96%)
Jan 09, 2024 17.43 18.02 16.82 17.43 290,113 -0.35(-1.97%)
Jan 08, 2024 16.82 17.90 16.82 17.78 256,858 +0.89(+5.27%)
Jan 05, 2024 16.75 17.89 16.66 16.89 419,239 -0.01(-0.06%)
Jan 04, 2024 17.07 17.28 16.64 16.90 235,327 -0.21(-1.23%)
Jan 03, 2024 17.81 17.83 17.11 17.11 272,011 -0.87(-4.84%)
Jan 02, 2024 17.63 17.99 16.91 17.98 333,678 +0.23(+1.30%)
Dec 29, 2023 18.16 18.42 17.62 17.75 354,574 -0.49(-2.69%)
Dec 28, 2023 18.13 18.69 17.80 18.24 233,011 -0.04(-0.22%)
Dec 27, 2023 18.09 18.29 17.67 18.28 183,081 +0.31(+1.73%)
Dec 26, 2023 17.98 18.08 17.57 17.97 188,513 -0.05(-0.28%)
Dec 22, 2023 17.77 18.39 17.06 18.02 337,686 +0.43(+2.44%)
Dec 21, 2023 17.09 18.06 17.00 17.59 245,421 +0.47(+2.75%)
Dec 20, 2023 16.87 18.21 16.54 17.12 557,292 +0.28(+1.66%)
Dec 19, 2023 16.81 18.13 16.44 16.84 1,391,833 -0.26(-1.52%)
Dec 18, 2023 14.24 17.19 14.02 17.10 3,518,960 +5.88(+52.41%)
Dec 15, 2023 11.24 11.38 11.07 11.22 406,000 +0.12(+1.08%)
Dec 14, 2023 11.36 11.70 11.02 11.10 157,044 -0.04(-0.36%)
Dec 13, 2023 10.70 11.15 10.46 11.14 176,394 +0.55(+5.19%)
Dec 12, 2023 10.87 10.87 10.43 10.59 141,520 -0.34(-3.11%)
Dec 11, 2023 11.15 11.18 10.69 10.93 256,161 -0.26(-2.32%)
Dec 08, 2023 10.52 11.22 10.36 11.19 309,451 +0.59(+5.57%)
Dec 07, 2023 10.48 10.64 10.25 10.60 235,658 +0.10(+0.95%)
Dec 06, 2023 10.52 10.90 10.37 10.50 388,231 +0.03(+0.29%)
Dec 05, 2023 10.18 10.50 10.12 10.47 200,676 +0.25(+2.45%)
Dec 04, 2023 9.890 10.39 9.830 10.22 225,878 +0.32(+3.23%)
Dec 01, 2023 9.400 9.970 9.310 9.900 185,160 +0.45(+4.76%)
Nov 30, 2023 9.640 9.670 9.330 9.450 103,948 -0.11(-1.15%)
Nov 29, 2023 9.340 9.840 9.340 9.560 282,892 +0.31(+3.35%)
Nov 28, 2023 9.200 9.310 9.000 9.250 118,719 +0.07(+0.76%)
Nov 27, 2023 9.270 9.350 9.020 9.180 124,110 -0.15(-1.61%)
Nov 24, 2023 9.130 9.480 9.130 9.330 45,411 +0.19(+2.08%)
Nov 22, 2023 8.980 9.285 8.950 9.140 72,646 +0.20(+2.24%)
Nov 21, 2023 8.960 8.970 8.730 8.940 97,461 -0.10(-1.11%)
Nov 20, 2023 8.870 9.140 8.800 9.040 121,511 +0.18(+2.03%)
Nov 17, 2023 8.650 8.930 8.533 8.860 163,627 +0.43(+5.16%)
Nov 16, 2023 8.220 8.590 8.115 8.425 227,595 -0.00(-0.06%)
Nov 15, 2023 8.410 8.710 8.390 8.430 169,559 +0.06(+0.72%)
Nov 14, 2023 8.350 8.430 8.050 8.370 215,387 +0.42(+5.28%)
Nov 13, 2023 7.920 8.135 7.800 7.950 186,562 +0.03(+0.38%)
Nov 10, 2023 7.920 7.985 7.780 7.920 125,934 +0.01(+0.13%)
Nov 09, 2023 8.140 8.250 7.820 7.910 263,991 -0.18(-2.22%)
Nov 08, 2023 8.220 8.239 7.860 8.090 185,093 -0.11(-1.34%)
Nov 07, 2023 8.040 8.240 7.960 8.200 176,045 +0.10(+1.23%)
Nov 06, 2023 7.980 8.120 7.780 8.100 327,460 +0.22(+2.79%)
Nov 03, 2023 7.700 8.120 7.410 7.880 518,259 +0.44(+5.91%)
Nov 02, 2023 6.560 7.690 6.520 7.440 660,417 +0.71(+10.55%)
Nov 01, 2023 7.070 7.120 6.650 6.730 227,362 -0.33(-4.67%)
Oct 31, 2023 7.260 7.380 6.970 7.060 210,971 -0.15(-2.08%)
Oct 30, 2023 7.140 7.280 6.970 7.210 133,957 +0.19(+2.71%)
Oct 27, 2023 7.200 7.240 6.930 7.020 145,238 -0.14(-1.96%)
Oct 26, 2023 7.390 7.610 7.100 7.160 234,395 -0.15(-2.05%)
Oct 25, 2023 7.250 7.400 7.060 7.310 278,139 -0.26(-3.43%)
Oct 24, 2023 7.550 7.800 7.500 7.570 185,717 +0.11(+1.47%)
Oct 23, 2023 7.550 7.630 7.380 7.460 198,772 -0.13(-1.71%)
Oct 20, 2023 7.950 7.950 7.510 7.590 243,566 -0.33(-4.17%)
Oct 19, 2023 8.220 8.400 7.870 7.920 161,401 -0.30(-3.65%)
Oct 18, 2023 8.300 8.450 8.180 8.220 125,557 -0.16(-1.91%)
Oct 17, 2023 8.140 8.580 8.140 8.380 321,338 +0.19(+2.32%)
Oct 16, 2023 8.370 8.540 8.080 8.190 275,697 -0.04(-0.49%)
Oct 13, 2023 8.220 8.510 8.050 8.230 185,503 +0.08(+0.98%)
Oct 12, 2023 8.890 8.910 7.880 8.150 326,872 -0.73(-8.22%)
Oct 11, 2023 9.500 9.580 8.816 8.880 223,274 -0.53(-5.63%)
Oct 10, 2023 9.070 9.530 9.070 9.410 106,887 +0.42(+4.67%)
Oct 09, 2023 9.000 9.140 8.975 8.990 75,701 -0.11(-1.21%)
Oct 06, 2023 8.910 9.205 8.690 9.100 110,224 +0.12(+1.34%)
Oct 05, 2023 8.830 9.000 8.650 8.980 146,689 +0.15(+1.70%)
Oct 04, 2023 8.940 9.050 8.680 8.830 139,581 -0.08(-0.90%)
Oct 03, 2023 9.070 9.480 8.823 8.910 186,220 -0.25(-2.73%)
Oct 02, 2023 9.390 9.470 8.990 9.160 178,450 -0.25(-2.66%)
Sep 29, 2023 9.560 9.580 9.240 9.410 360,832 -0.03(-0.32%)
Sep 28, 2023 9.160 9.440 9.115 9.440 114,563 +0.24(+2.61%)
Sep 27, 2023 9.440 9.580 9.140 9.200 154,546 -0.18(-1.92%)
Sep 26, 2023 9.730 9.830 9.360 9.380 156,807 -0.37(-3.79%)
Sep 25, 2023 9.550 9.810 9.680 9.750 136,957 +0.08(+0.83%)
Sep 22, 2023 9.640 9.760 9.510 9.670 104,252 +0.08(+0.83%)
Sep 21, 2023 9.810 9.840 9.540 9.590 158,104 -0.31(-3.13%)
Sep 20, 2023 10.18 10.51 9.810 9.900 178,547 -0.27(-2.65%)
Sep 19, 2023 10.20 10.29 9.850 10.17 230,631 -0.04(-0.39%)
Sep 18, 2023 10.96 10.96 10.21 10.21 260,153 -0.77(-7.01%)
Sep 15, 2023 11.32 11.43 10.84 10.98 692,926 -0.32(-2.83%)
Sep 14, 2023 10.93 11.32 10.91 11.30 138,562 +0.46(+4.24%)
Sep 13, 2023 11.00 11.44 10.76 10.84 158,842 -0.16(-1.45%)
Sep 12, 2023 10.92 11.20 10.70 11.00 149,924 +0.05(+0.46%)
Sep 11, 2023 10.86 11.25 10.83 10.95 133,353 +0.16(+1.48%)
Sep 08, 2023 10.99 11.02 10.76 10.79 125,326 -0.15(-1.37%)
Sep 07, 2023 11.48 11.48 10.72 10.94 234,579 -0.58(-5.03%)
Sep 06, 2023 11.58 11.96 11.48 11.52 124,219 -0.01(-0.09%)
Sep 05, 2023 11.78 11.86 11.50 11.53 124,492 -0.29(-2.45%)
Sep 01, 2023 11.85 12.07 11.71 11.82 140,045 +0.02(+0.17%)
Aug 31, 2023 12.02 12.19 11.79 11.80 97,185 -0.20(-1.67%)
Aug 30, 2023 11.79 12.24 11.79 12.00 140,756 +0.15(+1.27%)
Aug 29, 2023 11.49 11.97 11.48 11.85 57,710 +0.38(+3.31%)
Aug 28, 2023 11.53 11.94 11.35 11.47 118,233 +0.02(+0.17%)
Aug 25, 2023 11.12 11.53 10.99 11.45 103,642 +0.09(+0.79%)
Aug 24, 2023 11.42 11.62 11.22 11.36 82,464 -0.11(-0.96%)
Aug 23, 2023 11.22 11.56 11.13 11.47 73,612 +0.31(+2.78%)
Aug 22, 2023 11.63 11.63 10.97 11.16 132,179 -0.42(-3.63%)
Aug 21, 2023 11.70 11.80 11.55 11.58 89,139 -0.15(-1.28%)
Aug 18, 2023 11.75 11.96 11.61 11.73 161,234 -0.18(-1.51%)
Aug 17, 2023 12.04 12.04 11.76 11.91 143,131 -0.15(-1.24%)
Aug 16, 2023 12.26 12.54 12.05 12.06 101,038 -0.25(-2.03%)
Aug 15, 2023 11.82 12.45 11.82 12.31 104,746 +0.40(+3.36%)
Aug 14, 2023 11.90 11.93 11.54 11.91 400,462 -0.09(-0.75%)
Aug 11, 2023 11.65 12.06 11.65 12.00 114,480 +0.25(+2.13%)
Aug 10, 2023 12.13 12.35 11.67 11.75 158,398 -0.18(-1.51%)
Aug 09, 2023 12.28 12.51 11.84 11.93 131,476 -0.35(-2.85%)
Aug 08, 2023 12.73 12.74 12.08 12.28 229,667 -0.61(-4.73%)
Aug 07, 2023 12.84 13.18 12.68 12.89 183,410 +0.05(+0.39%)
Aug 04, 2023 13.26 13.59 12.65 12.84 202,863 -0.40(-3.02%)
Aug 03, 2023 15.50 15.50 13.17 13.24 378,557 -0.88(-6.23%)
Aug 02, 2023 13.86 14.29 13.78 14.12 530,842 +0.03(+0.21%)
Aug 01, 2023 13.65 14.25 13.26 14.09 445,540 +0.37(+2.70%)
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 +1.46(+14.23%)
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%)
May 01, 2023 8.170 8.275 8.040 8.150 111,978 -0.08(-0.97%)
Apr 28, 2023 8.200 8.360 8.130 8.230 155,890 +0.01(+0.12%)
Apr 27, 2023 8.170 8.250 7.810 8.220 238,999 +0.11(+1.36%)
Apr 26, 2023 8.200 8.270 7.950 8.110 211,599 +0.05(+0.62%)
Apr 25, 2023 8.040 8.260 7.820 8.060 233,205 +0.05(+0.62%)
Apr 24, 2023 8.350 8.480 7.940 8.010 271,340 -0.24(-2.91%)
Apr 21, 2023 8.210 8.330 8.110 8.250 297,998 +0.04(+0.49%)
Apr 20, 2023 8.090 8.260 8.010 8.210 350,714 +0.02(+0.24%)
Apr 19, 2023 8.090 8.280 7.840 8.190 370,264 +0.02(+0.24%)
Apr 18, 2023 8.250 8.290 8.030 8.170 470,116 -0.05(-0.61%)
Apr 17, 2023 8.020 8.260 7.785 8.220 1,026,099 +0.16(+1.99%)
Apr 14, 2023 8.160 8.250 7.670 8.060 523,014 -0.09(-1.10%)
Apr 13, 2023 8.090 8.260 7.910 8.150 715,954 +0.14(+1.75%)
Apr 12, 2023 8.240 8.260 7.820 8.010 808,980 -0.12(-1.48%)
Apr 11, 2023 7.850 8.340 7.850 8.130 558,808 +0.41(+5.31%)
Apr 10, 2023 7.230 7.770 7.230 7.720 374,759 +0.40(+5.46%)
Apr 06, 2023 7.260 7.400 7.200 7.320 269,947 +0.06(+0.83%)
Apr 05, 2023 7.210 7.395 7.170 7.260 188,300 -0.02(-0.27%)
Apr 04, 2023 7.270 7.310 7.030 7.280 167,870 +0.07(+0.97%)
Apr 03, 2023 7.240 7.340 7.120 7.210 414,479 -0.02(-0.28%)
Mar 31, 2023 6.960 7.240 6.860 7.230 318,698 +0.30(+4.33%)
Mar 30, 2023 6.800 6.950 6.760 6.930 294,926 +0.10(+1.46%)
Mar 29, 2023 6.610 6.840 6.610 6.830 242,047 +0.22(+3.33%)
Mar 28, 2023 6.690 6.810 6.460 6.610 464,217 +0.06(+0.92%)
Mar 27, 2023 6.250 6.730 6.240 6.550 396,155 +0.35(+5.65%)
Mar 24, 2023 6.340 6.380 6.060 6.200 356,059 -0.04(-0.64%)
Mar 23, 2023 6.110 6.450 6.050 6.240 491,394 +0.17(+2.80%)
Mar 22, 2023 6.360 6.580 6.040 6.070 675,562 -0.25(-4.03%)
Mar 21, 2023 5.910 6.330 5.910 6.325 675,955 +0.52(+8.86%)
Mar 20, 2023 6.450 6.450 5.700 5.810 716,519 -0.56(-8.79%)
Mar 17, 2023 6.260 6.570 6.160 6.370 6,984,018 -0.13(-2.00%)
Mar 16, 2023 6.470 6.540 6.180 6.500 1,401,694 +0.09(+1.40%)
Mar 15, 2023 5.550 6.520 5.350 6.410 2,146,568 +0.85(+15.29%)
Mar 14, 2023 5.680 5.680 5.300 5.560 1,340,844 +0.22(+4.12%)
Mar 13, 2023 5.420 5.750 5.200 5.340 1,523,398 -0.29(-5.15%)
Mar 10, 2023 5.550 5.670 5.330 5.630 1,868,214 +0.00(+0.00%)
Mar 09, 2023 5.560 5.715 5.281 5.630 1,513,863 +0.32(+6.03%)
Mar 08, 2023 5.510 5.660 5.265 5.310 1,040,407 -0.22(-3.98%)
Mar 07, 2023 6.060 6.060 5.390 5.530 1,465,397 -0.48(-7.99%)
Mar 06, 2023 5.810 6.360 5.750 6.010 1,908,151 -0.21(-3.38%)
Mar 03, 2023 5.930 6.500 5.631 6.220 2,054,181 +0.42(+7.24%)
Mar 02, 2023 7.700 7.700 5.050 5.800 6,544,407 -4.66(-44.55%)
Mar 01, 2023 11.29 11.29 10.18 10.46 385,796 -0.92(-8.08%)
Feb 28, 2023 10.82 11.88 10.81 11.38 340,064 +0.46(+4.21%)
Feb 27, 2023 10.81 11.29 10.61 10.92 167,004 +0.33(+3.12%)
Feb 24, 2023 10.75 10.75 10.20 10.59 228,624 -0.42(-3.81%)
Feb 23, 2023 10.70 11.20 10.61 11.01 228,780 +0.38(+3.57%)
Feb 22, 2023 10.85 10.97 10.48 10.63 206,649 -0.24(-2.21%)
Feb 21, 2023 11.90 11.94 10.83 10.87 237,428 -1.04(-8.73%)
Feb 17, 2023 11.81 12.34 11.60 11.91 486,384 +0.08(+0.68%)
Feb 16, 2023 11.86 12.11 11.66 11.83 228,055 -0.15(-1.25%)
Feb 15, 2023 11.49 12.18 11.40 11.98 405,837 +0.33(+2.83%)
Feb 14, 2023 10.66 11.72 10.29 11.65 360,369 +0.93(+8.68%)
Feb 13, 2023 10.04 10.83 9.750 10.72 475,102 +0.68(+6.77%)
Feb 10, 2023 9.300 10.06 9.160 10.04 220,249 +0.72(+7.73%)
Feb 09, 2023 9.900 10.19 9.244 9.320 279,096 -0.54(-5.48%)
Feb 08, 2023 10.43 10.61 9.825 9.860 156,470 -0.54(-5.19%)
Feb 07, 2023 10.32 10.59 9.840 10.40 1,582,018 -0.04(-0.38%)
Feb 06, 2023 10.73 11.04 10.38 10.44 216,017 -0.47(-4.31%)
Feb 03, 2023 10.81 11.21 10.60 10.91 435,561 -0.15(-1.36%)
Feb 02, 2023 10.00 11.55 10.00 11.06 428,801 +1.12(+11.27%)
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.