UK markets closed

ZimVie Inc. (ZIMV)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
16.98+1.60 (+10.40%)
As of 12:47PM EDT. Market open.
Time period:
09 May 2023 - 09 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
09 May 202418.3218.3216.4816.9816.98525,847
08 May 202415.8416.0215.2515.3815.38400,600
07 May 202415.8116.0815.6916.0516.05221,500
06 May 202415.8015.9815.6115.8215.82159,700
03 May 202416.2116.2315.7415.8015.80144,700
02 May 202415.7615.8515.4015.8315.83146,400
01 May 202415.2715.8515.1115.5015.50259,800
30 Apr 202415.5515.5715.0515.2015.20316,600
29 Apr 202415.7916.0915.6015.6715.67153,600
26 Apr 202415.4815.9515.4815.8215.82143,500
25 Apr 202415.5115.5915.2715.4815.48144,400
24 Apr 202416.0516.0915.6915.8115.81117,600
23 Apr 202415.6016.1015.5116.0516.05250,100
22 Apr 202415.5915.5915.3115.4915.49183,700
19 Apr 202415.5815.8015.2215.4315.43178,800
18 Apr 202415.3515.7315.3015.6815.68254,300
17 Apr 202415.7815.8015.1615.3315.33363,500
16 Apr 202415.5615.8615.4515.6915.69229,600
15 Apr 202416.1116.1115.6315.7415.74298,900
12 Apr 202416.9616.9715.8415.9015.90367,200
11 Apr 202417.2017.2016.7616.9416.94229,700
10 Apr 202416.6017.0816.4417.0417.04392,700
09 Apr 202416.9517.1616.6416.9916.99171,000
08 Apr 202416.9217.1516.7616.8716.87265,800
05 Apr 202416.7317.0716.7116.8216.82235,400
04 Apr 202417.5017.6816.8916.9216.92345,500
03 Apr 202417.2417.7716.9617.4017.40275,100
02 Apr 202418.0318.3617.2517.3517.35329,200
01 Apr 202419.5219.5217.3818.4718.47559,600
28 Mar 202416.1716.7516.0616.4916.49649,000
27 Mar 202416.0416.4215.9216.3116.31339,900
26 Mar 202416.0316.3215.8815.9215.92413,400
25 Mar 202416.6816.7215.8916.0116.01375,900
22 Mar 202416.2416.5716.1216.4616.46225,100
21 Mar 202417.0517.3016.3716.4116.41278,000
20 Mar 202416.5217.1216.3316.8716.87181,000
19 Mar 202416.5016.7716.3016.5116.51198,900
18 Mar 202416.5016.8516.1516.5316.53325,600
15 Mar 202416.2016.6016.0016.4716.47957,400
14 Mar 202416.7216.7616.2016.3116.31312,900
13 Mar 202416.6616.9916.6616.7816.78259,600
12 Mar 202416.7816.9716.5616.6516.65419,500
11 Mar 202417.5817.9216.6916.8316.83452,400
08 Mar 202417.9218.3517.3717.6117.61220,000
07 Mar 202417.4817.8417.3217.7217.72267,000
06 Mar 202416.3017.4316.3017.4117.41285,200
05 Mar 202417.0817.1916.5516.6216.62262,600
04 Mar 202417.0917.9116.7517.1517.15454,700
01 Mar 202416.7117.1216.4216.9316.93544,200
29 Feb 202418.2619.1716.8316.9516.951,024,900
28 Feb 202419.5019.8919.1019.6019.60435,500
27 Feb 202419.9319.9419.2119.8019.80287,400
26 Feb 202419.3519.8919.0719.7119.71448,900
23 Feb 202419.3619.6518.7719.5619.56161,400
22 Feb 202419.0019.9318.8719.3019.30300,400
21 Feb 202419.2019.5517.2318.9618.96836,600
20 Feb 202420.2520.4519.3219.4219.42377,800
16 Feb 202420.6020.9120.1220.6920.69280,800
15 Feb 202419.8020.8119.4420.6020.601,068,700
14 Feb 202419.6719.7519.1019.4919.49233,700
13 Feb 202418.4819.3118.1819.2119.21363,800
12 Feb 202419.2920.0419.2019.6619.66269,800
09 Feb 202419.3620.0119.2919.5019.50384,400
08 Feb 202419.2720.0018.8919.4919.49466,400
07 Feb 202418.5519.7017.8419.0519.05512,300
06 Feb 202417.7418.4817.7418.4218.42202,300
05 Feb 202417.5918.1717.5917.7817.78129,400
02 Feb 202417.5218.5017.4117.9617.96189,000
01 Feb 202417.5817.8417.2217.8417.84167,500
31 Jan 202417.2718.0817.2517.4817.48261,100
30 Jan 202418.8218.8215.9317.2717.27972,400
29 Jan 202418.8519.0318.1118.9718.97277,800
26 Jan 202417.9020.4417.5418.7618.761,556,800
25 Jan 202417.8417.8617.4317.6917.69171,800
24 Jan 202418.1018.1017.1417.5217.52170,600
23 Jan 202418.1518.1517.5417.7317.73134,900
22 Jan 202418.0018.2017.7218.0918.09281,200
19 Jan 202417.3217.8517.2217.8217.82163,400
18 Jan 202416.8517.1416.6817.1417.1498,500
17 Jan 202416.5717.2416.2616.7616.76272,700
16 Jan 202417.0217.2216.7217.0217.02210,000
12 Jan 202418.0418.1616.9917.3617.36217,400
11 Jan 202417.9918.3217.3817.8417.84300,600
10 Jan 202417.3818.2817.1118.1218.12268,000
09 Jan 202417.4318.0216.8217.4317.43290,100
08 Jan 202416.8217.9016.8217.7817.78256,900
05 Jan 202416.7517.8916.6716.8916.89419,200
04 Jan 202417.0717.2816.6416.9016.90235,300
03 Jan 202417.8117.8317.1117.1117.11272,000
02 Jan 202417.6317.9916.9117.9817.98333,700
29 Dec 202318.1618.4217.6217.7517.75354,600
28 Dec 202318.1318.6917.8018.2418.24233,000
27 Dec 202318.0918.2917.6718.2818.28183,100
26 Dec 202317.9818.0817.5717.9717.97188,500
22 Dec 202317.7718.4017.0618.0218.02337,700
21 Dec 202317.0918.0617.0017.5917.59245,400
20 Dec 202316.8718.2116.5417.1217.12557,300
19 Dec 202316.8118.1316.4416.8416.841,391,800
18 Dec 202314.2417.1914.0217.1017.103,519,400
15 Dec 202311.2411.3811.0711.2211.22406,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...