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

ZimVie Inc. - Common Stock (NQ:ZIMV)

9.840 +0.490 (+5.24%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 1, 2025 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 (%)
Jul 01, 2025 9.330 10.00 9.215 9.840 180,577 +0.49(+5.24%)
Jun 30, 2025 9.270 9.509 9.180 9.350 159,460 +0.09(+0.97%)
Jun 27, 2025 9.050 9.290 8.980 9.260 276,887 +0.26(+2.89%)
Jun 26, 2025 9.010 9.082 8.890 9.000 95,330 +0.04(+0.45%)
Jun 25, 2025 8.850 8.985 8.730 8.960 116,152 +0.10(+1.13%)
Jun 24, 2025 8.750 9.080 8.570 8.860 88,105 +0.21(+2.43%)
Jun 23, 2025 8.780 8.850 8.385 8.650 107,426 -0.14(-1.59%)
Jun 20, 2025 8.700 8.800 8.650 8.790 375,452 +0.18(+2.09%)
Jun 18, 2025 8.720 8.784 8.590 8.610 116,292 -0.14(-1.60%)
Jun 17, 2025 9.340 9.340 8.730 8.750 169,497 -0.44(-4.79%)
Jun 16, 2025 9.170 9.300 9.090 9.190 93,511 +0.09(+0.99%)
Jun 13, 2025 9.140 9.250 9.040 9.100 110,146 -0.18(-1.94%)
Jun 12, 2025 9.400 9.422 9.250 9.280 129,029 -0.25(-2.62%)
Jun 11, 2025 9.550 9.630 9.435 9.530 114,464 -0.02(-0.21%)
Jun 10, 2025 9.440 9.620 9.395 9.550 71,862 +0.16(+1.70%)
Jun 09, 2025 9.430 9.450 9.310 9.390 79,940 +0.01(+0.11%)
Jun 06, 2025 9.250 9.410 9.245 9.380 82,743 +0.26(+2.85%)
Jun 05, 2025 9.220 9.310 9.075 9.120 97,591 -0.05(-0.55%)
Jun 04, 2025 9.260 9.455 9.100 9.170 103,130 -0.11(-1.19%)
Jun 03, 2025 9.000 9.350 8.891 9.280 119,841 +0.27(+3.00%)
Jun 02, 2025 9.090 9.135 8.970 9.010 131,691 -0.13(-1.42%)
May 30, 2025 8.920 9.215 8.784 9.140 118,951 +0.17(+1.90%)
May 29, 2025 8.880 8.970 8.735 8.970 274,792 +0.17(+1.93%)
May 28, 2025 8.780 8.865 8.650 8.800 206,571 +0.02(+0.23%)
May 27, 2025 8.390 8.850 8.310 8.780 243,745 +0.50(+6.04%)
May 23, 2025 8.200 8.375 8.150 8.280 180,965 -0.07(-0.84%)
May 22, 2025 8.470 8.565 8.300 8.350 104,205 -0.17(-2.00%)
May 21, 2025 8.780 8.870 8.520 8.520 194,507 -0.36(-4.05%)
May 20, 2025 8.760 8.890 8.640 8.880 136,901 +0.13(+1.49%)
May 19, 2025 8.920 8.930 8.710 8.750 164,219 -0.26(-2.89%)
May 16, 2025 8.700 9.020 8.545 9.010 261,453 +0.32(+3.68%)
May 15, 2025 8.810 8.890 8.570 8.690 119,031 -0.03(-0.34%)
May 14, 2025 8.900 8.900 8.560 8.720 218,269 -0.19(-2.13%)
May 13, 2025 9.000 9.150 8.880 8.910 175,537 +0.00(+0.00%)
May 12, 2025 9.050 9.345 8.770 8.910 285,502 +0.15(+1.71%)
May 09, 2025 9.000 9.190 8.670 8.760 249,399 -0.43(-4.68%)
May 08, 2025 8.990 9.272 8.870 9.190 196,229 +0.29(+3.26%)
May 07, 2025 8.820 8.920 8.605 8.900 113,891 +0.11(+1.25%)
May 06, 2025 8.770 8.970 8.730 8.790 114,276 -0.09(-1.01%)
May 05, 2025 9.280 9.390 8.770 8.880 146,737 -0.48(-5.13%)
May 02, 2025 9.160 9.550 9.110 9.360 162,492 +0.32(+3.54%)
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 Of Service.