Skip to main content
ZimVie Inc. (ZIMV)
Oct 21, 2025 - ZIMV was delisted (reason: acquired by ARCHIMED)
18.99
0.00 (0.00%)
Inactive · Last trade price on Oct 17, 2025

ZimVie Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 17, 202518.9919.0018.9918.9918.99-653,573
Oct 16, 202518.9819.0018.9818.9918.99-219,905
Oct 15, 202518.9919.0018.9818.9918.990.05%378,297
Oct 14, 202518.9718.9818.9618.9818.980.05%315,122
Oct 13, 202518.9618.9918.9618.9718.970.05%278,509
Oct 10, 202518.9718.9818.9618.9618.960.16%335,461
Oct 9, 202518.9318.9518.9318.9318.93-221,863
Oct 8, 202518.9318.9418.9218.9318.930.05%182,150
Oct 7, 202518.9218.9318.9118.9218.920.03%161,103
Oct 6, 202518.9618.9618.9118.9218.92-0.13%359,566
Oct 3, 202518.9918.9918.9318.9418.94-244,695
Oct 2, 202518.9218.9418.9218.9418.940.11%140,053
Oct 1, 202518.9118.9418.9118.9218.92-0.11%237,128
Sep 30, 202518.9218.9518.9118.9418.940.21%259,001
Sep 29, 202518.9118.9218.9018.9018.90-0.05%542,001
Sep 26, 202518.9118.9218.9018.9118.91-375,207
Sep 25, 202518.9018.9318.9018.9118.91-339,555
Sep 24, 202518.9118.9418.8918.9118.910.05%289,154
Sep 23, 202518.9118.9218.8818.9018.900.11%294,390
Sep 22, 202518.9218.9218.8818.8818.88-0.16%328,338
Sep 19, 202518.9018.9118.8918.9118.910.05%713,321
Sep 18, 202518.9018.9218.8618.9018.900.11%196,697
Sep 17, 202518.8918.9118.8718.8818.88-0.05%360,221
Sep 16, 202518.8918.9118.8818.8918.89-240,624
Sep 15, 202518.9018.9018.8818.8918.890.11%254,962
Sep 12, 202518.8618.8918.8618.8718.87-0.05%490,998
Sep 11, 202518.8618.8918.8618.8818.880.11%182,962
Sep 10, 202518.8618.8818.8518.8618.86-495,206
Sep 9, 202518.9218.9218.8618.8618.86-0.16%179,701
Sep 8, 202518.8818.9318.8518.8918.890.21%270,043
Sep 5, 202518.8918.9018.8518.8518.85-0.16%411,106
Sep 4, 202518.8618.9018.8618.8818.880.11%433,484
Sep 3, 202518.8618.8718.8418.8618.86-0.42%6,039,447
Sep 2, 202518.8619.0118.8518.9418.940.32%1,059,112
Aug 29, 202518.9318.9518.8818.8818.88-0.11%300,975
Aug 28, 202518.9618.9918.9018.9018.90-0.37%583,504
Aug 27, 202518.9519.0018.9518.9718.97-295,903
Aug 26, 202518.9518.9818.9518.9718.970.05%298,804
Aug 25, 202519.0019.0018.9518.9618.960.05%214,523
Aug 22, 202518.9719.0118.9318.9518.950.11%313,537
Aug 21, 202518.9518.9818.9218.9318.93-0.16%369,030
Aug 20, 202518.9518.9718.9418.9618.960.05%280,041
Aug 19, 202518.9718.9818.9318.9518.95-405,626
Aug 18, 202518.8718.9818.8618.9518.950.53%449,984
Aug 15, 202518.8618.8718.8318.8518.850.11%254,747
Aug 14, 202518.8518.8818.8218.8318.83-0.11%262,007
Aug 13, 202518.9318.9318.8518.8518.85-226,702
Aug 12, 202518.8318.9518.8218.8518.850.11%351,120
Aug 11, 202518.8218.8418.8118.8318.830.11%275,998
Aug 8, 202518.8718.8718.8118.8118.81-0.21%213,224
Aug 7, 202518.8718.9018.8018.8518.850.16%305,090
Aug 6, 202518.7618.8818.7618.8218.82-0.21%239,491
Aug 5, 202518.8218.8918.7718.8618.860.48%652,840
Aug 4, 202518.7518.8318.7518.7718.770.05%348,802
Aug 1, 202518.7418.9018.7418.7618.76-0.16%514,225
Jul 31, 202518.8318.9518.6518.7918.79-0.48%1,018,081
Jul 30, 202518.7918.9118.7918.8818.880.37%2,090,189
Jul 29, 202518.7918.8518.7618.8118.81-0.05%816,784
Jul 28, 202518.7318.8218.7318.8218.820.53%1,075,106
Jul 25, 202518.7418.7618.7118.7218.72-0.05%878,805
Jul 24, 202518.7518.7918.7218.7318.73-0.27%788,374
Jul 23, 202518.7418.8218.7018.7818.780.27%2,101,404
Jul 22, 202518.8018.9818.7018.7318.73-0.16%2,264,197
Jul 21, 202518.7618.8118.7218.7618.76122.27%10,654,397
Jul 18, 20258.728.818.368.448.44-2.54%201,418
Jul 17, 20258.698.758.608.668.66-0.69%200,516
Jul 16, 20258.888.898.348.728.72-1.36%218,065
Jul 15, 20258.959.058.848.848.84-1.01%87,410
Jul 14, 20258.999.048.858.938.93-0.78%114,674
Jul 11, 20259.359.429.009.009.00-4.26%73,336
Jul 10, 20259.509.719.369.409.40-0.95%86,091
Jul 9, 20259.699.769.319.499.49-1.45%112,023
Jul 8, 20259.479.859.479.639.632.12%140,965
Jul 7, 202510.1010.219.429.439.43-8.00%164,937
Jul 3, 202510.0310.269.9210.2510.252.40%73,397
Jul 2, 20259.8610.079.0510.0110.011.73%165,376
Jul 1, 20259.3310.009.229.849.845.24%180,577
Jun 30, 20259.279.519.189.359.350.97%159,460
Jun 27, 20259.059.298.989.269.262.89%276,887
Jun 26, 20259.019.088.899.009.000.45%95,330
Jun 25, 20258.858.998.738.968.961.13%116,152
Jun 24, 20258.759.088.578.868.862.43%88,105
Jun 23, 20258.788.858.398.658.65-1.59%107,426
Jun 20, 20258.708.808.658.798.792.09%375,452
Jun 18, 20258.728.788.598.618.61-1.60%116,292
Jun 17, 20259.349.348.738.758.75-4.79%169,497
Jun 16, 20259.179.309.099.199.190.99%93,511
Jun 13, 20259.149.259.049.109.10-1.94%110,146
Jun 12, 20259.409.429.259.289.28-2.62%129,029
Jun 11, 20259.559.639.449.539.53-0.21%114,464
Jun 10, 20259.449.629.409.559.551.70%71,862
Jun 9, 20259.439.459.319.399.390.11%79,940
Jun 6, 20259.259.419.259.389.382.85%82,743
Jun 5, 20259.229.319.089.129.12-0.55%97,591
Jun 4, 20259.269.469.109.179.17-1.19%103,130
Jun 3, 20259.009.358.899.289.283.00%119,841
Jun 2, 20259.099.148.979.019.01-1.42%131,691
May 30, 20258.929.228.789.149.141.90%118,951
May 29, 20258.888.978.748.978.971.93%274,792
May 28, 20258.788.878.658.808.800.23%206,581