Skip to main content

ZimVie Inc. - Common Stock (NQ: ZIMV )

13.64 +0.15 (+1.11%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 13, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 10, 2025 13.50 13.63 13.41 13.49 120,664 -0.25(-1.82%)
Jan 08, 2025 13.65 13.87 13.55 13.74 72,374 +0.02(+0.15%)
Jan 07, 2025 14.04 14.25 13.70 13.72 113,917 -0.31(-2.21%)
Jan 06, 2025 14.05 14.44 14.03 14.03 80,555 +0.04(+0.29%)
Jan 03, 2025 13.91 14.11 13.78 13.99 103,850 +0.16(+1.16%)
Jan 02, 2025 14.10 14.36 13.72 13.83 156,681 -0.12(-0.86%)
Dec 31, 2024 13.95 0 +0.04(+0.29%)
Dec 30, 2024 14.00 14.08 13.75 13.91 83,229 -0.13(-0.93%)
Dec 27, 2024 13.99 14.16 13.76 14.04 191,971 -0.07(-0.50%)
Dec 26, 2024 13.80 14.16 13.77 14.11 75,376 +0.26(+1.88%)
Dec 24, 2024 13.76 13.88 13.47 13.85 59,509 +0.09(+0.65%)
Dec 23, 2024 13.50 13.80 13.45 13.76 125,093 +0.16(+1.18%)
Dec 20, 2024 13.38 13.83 13.33 13.60 351,959 +0.03(+0.22%)
Dec 19, 2024 13.61 13.82 13.39 13.57 134,699 +0.07(+0.52%)
Dec 18, 2024 13.96 14.29 13.41 13.50 199,160 -0.45(-3.23%)
Dec 17, 2024 13.67 13.95 13.63 13.95 110,646 +0.22(+1.60%)
Dec 16, 2024 13.64 14.00 13.64 13.73 129,038 +0.00(+0.00%)
Dec 13, 2024 13.97 14.14 13.69 13.73 98,176 -0.21(-1.51%)
Dec 12, 2024 14.24 14.50 13.86 13.94 130,404 -0.34(-2.38%)
Dec 11, 2024 14.08 14.50 14.06 14.28 141,416 +0.33(+2.37%)
Dec 10, 2024 13.99 14.24 13.75 13.95 122,752 -0.09(-0.64%)
Dec 09, 2024 13.97 14.51 13.85 14.04 98,622 +0.11(+0.79%)
Dec 06, 2024 14.44 14.52 13.76 13.93 212,467 -0.46(-3.20%)
Dec 05, 2024 14.61 14.61 14.15 14.39 116,907 -0.27(-1.84%)
Dec 04, 2024 14.79 14.81 14.50 14.66 90,031 -0.09(-0.61%)
Dec 03, 2024 14.90 14.99 14.45 14.75 85,682 -0.11(-0.74%)
Dec 02, 2024 14.69 14.93 14.56 14.86 115,229 +0.10(+0.68%)
Nov 29, 2024 14.62 14.78 14.51 14.76 44,500 +0.23(+1.58%)
Nov 27, 2024 14.54 14.71 14.40 14.53 83,896 +0.01(+0.07%)
Nov 26, 2024 14.34 14.56 14.32 14.52 131,108 +0.11(+0.76%)
Nov 25, 2024 14.27 14.55 14.17 14.41 123,611 +0.24(+1.69%)
Nov 22, 2024 13.80 14.21 13.74 14.17 88,290 +0.43(+3.13%)
Nov 21, 2024 13.56 13.75 13.44 13.74 73,909 +0.25(+1.85%)
Nov 20, 2024 13.13 13.52 13.02 13.49 211,871 +0.32(+2.43%)
Nov 19, 2024 13.09 13.36 13.01 13.17 174,788 -0.04(-0.30%)
Nov 18, 2024 13.41 13.52 13.18 13.21 143,187 -0.18(-1.34%)
Nov 15, 2024 13.95 13.95 13.37 13.39 167,956 -0.39(-2.83%)
Nov 14, 2024 13.83 14.07 13.69 13.78 157,656 -0.08(-0.58%)
Nov 13, 2024 14.19 14.33 13.81 13.86 102,821 -0.22(-1.56%)
Nov 12, 2024 14.26 14.38 13.96 14.08 148,825 -0.19(-1.33%)
Nov 11, 2024 14.26 14.43 14.02 14.27 195,738 +0.03(+0.21%)
Nov 08, 2024 14.61 14.76 14.16 14.24 120,073 -0.12(-0.84%)
Nov 07, 2024 14.66 14.72 14.33 14.36 114,618 -0.29(-1.98%)
Nov 06, 2024 15.51 15.54 14.43 14.65 210,820 +0.08(+0.55%)
Nov 05, 2024 14.39 14.58 14.32 14.57 118,717 +0.14(+0.97%)
Nov 04, 2024 14.05 14.60 14.02 14.43 177,215 +0.39(+2.78%)
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 and Conditions.