Canada markets open in 1 hour 52 minutes

ZimVie Inc. (ZIMV)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
16.65-0.32 (-1.89%)
At close: 04:00PM EDT
16.65 0.00 (0.00%)
After hours: 04:20PM EDT
Time Period:
May 13, 2023 - May 13, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 10, 202416.9717.0016.1716.6516.65476,600
May 09, 202418.3218.4116.4816.9716.97950,500
May 08, 202415.8416.0215.2515.3815.38400,900
May 07, 202415.8116.0815.6916.0516.05221,500
May 06, 202415.8015.9815.6115.8215.82159,700
May 03, 202416.2116.2315.7415.8015.80144,700
May 02, 202415.7615.8515.4015.8315.83146,400
May 01, 202415.2715.8515.1115.5015.50259,800
Apr 30, 202415.5515.5715.0515.2015.20316,600
Apr 29, 202415.7916.0915.6015.6715.67153,600
Apr 26, 202415.4815.9515.4815.8215.82143,500
Apr 25, 202415.5115.5915.2715.4815.48144,400
Apr 24, 202416.0516.0915.6915.8115.81117,600
Apr 23, 202415.6016.1015.5116.0516.05250,100
Apr 22, 202415.5915.5915.3115.4915.49183,700
Apr 19, 202415.5815.8015.2215.4315.43178,800
Apr 18, 202415.3515.7315.3015.6815.68254,300
Apr 17, 202415.7815.8015.1615.3315.33363,500
Apr 16, 202415.5615.8615.4515.6915.69229,600
Apr 15, 202416.1116.1115.6315.7415.74298,900
Apr 12, 202416.9616.9715.8415.9015.90367,200
Apr 11, 202417.2017.2016.7616.9416.94229,700
Apr 10, 202416.6017.0816.4417.0417.04392,700
Apr 09, 202416.9517.1616.6416.9916.99171,000
Apr 08, 202416.9217.1516.7616.8716.87265,800
Apr 05, 202416.7317.0716.7116.8216.82235,400
Apr 04, 202417.5017.6816.8916.9216.92345,500
Apr 03, 202417.2417.7716.9617.4017.40275,100
Apr 02, 202418.0318.3617.2517.3517.35329,200
Apr 01, 202419.5219.5217.3818.4718.47559,600
Mar 28, 202416.1716.7516.0616.4916.49649,000
Mar 27, 202416.0416.4215.9216.3116.31339,900
Mar 26, 202416.0316.3215.8815.9215.92413,400
Mar 25, 202416.6816.7215.8916.0116.01375,900
Mar 22, 202416.2416.5716.1216.4616.46225,100
Mar 21, 202417.0517.3016.3716.4116.41278,000
Mar 20, 202416.5217.1216.3316.8716.87181,000
Mar 19, 202416.5016.7716.3016.5116.51198,900
Mar 18, 202416.5016.8516.1516.5316.53325,600
Mar 15, 202416.2016.6016.0016.4716.47957,400
Mar 14, 202416.7216.7616.2016.3116.31312,900
Mar 13, 202416.6616.9916.6616.7816.78259,600
Mar 12, 202416.7816.9716.5616.6516.65419,500
Mar 11, 202417.5817.9216.6916.8316.83452,400
Mar 08, 202417.9218.3517.3717.6117.61220,000
Mar 07, 202417.4817.8417.3217.7217.72267,000
Mar 06, 202416.3017.4316.3017.4117.41285,200
Mar 05, 202417.0817.1916.5516.6216.62262,600
Mar 04, 202417.0917.9116.7517.1517.15454,700
Mar 01, 202416.7117.1216.4216.9316.93544,200
Feb 29, 202418.2619.1716.8316.9516.951,024,900
Feb 28, 202419.5019.8919.1019.6019.60435,500
Feb 27, 202419.9319.9419.2119.8019.80287,400
Feb 26, 202419.3519.8919.0719.7119.71448,900
Feb 23, 202419.3619.6518.7719.5619.56161,400
Feb 22, 202419.0019.9318.8719.3019.30300,400
Feb 21, 202419.2019.5517.2318.9618.96836,600
Feb 20, 202420.2520.4519.3219.4219.42377,800
Feb 16, 202420.6020.9120.1220.6920.69280,800
Feb 15, 202419.8020.8119.4420.6020.601,068,700
Feb 14, 202419.6719.7519.1019.4919.49233,700
Feb 13, 202418.4819.3118.1819.2119.21363,800
Feb 12, 202419.2920.0419.2019.6619.66269,800
Feb 09, 202419.3620.0119.2919.5019.50384,400
Feb 08, 202419.2720.0018.8919.4919.49466,400
Feb 07, 202418.5519.7017.8419.0519.05512,300
Feb 06, 202417.7418.4817.7418.4218.42202,300
Feb 05, 202417.5918.1717.5917.7817.78129,400
Feb 02, 202417.5218.5017.4117.9617.96189,000
Feb 01, 202417.5817.8417.2217.8417.84167,500
Jan 31, 202417.2718.0817.2517.4817.48261,100
Jan 30, 202418.8218.8215.9317.2717.27972,400
Jan 29, 202418.8519.0318.1118.9718.97277,800
Jan 26, 202417.9020.4417.5418.7618.761,556,800
Jan 25, 202417.8417.8617.4317.6917.69171,800
Jan 24, 202418.1018.1017.1417.5217.52170,600
Jan 23, 202418.1518.1517.5417.7317.73134,900
Jan 22, 202418.0018.2017.7218.0918.09281,200
Jan 19, 202417.3217.8517.2217.8217.82163,400
Jan 18, 202416.8517.1416.6817.1417.1498,500
Jan 17, 202416.5717.2416.2616.7616.76272,700
Jan 16, 202417.0217.2216.7217.0217.02210,000
Jan 12, 202418.0418.1616.9917.3617.36217,400
Jan 11, 202417.9918.3217.3817.8417.84300,600
Jan 10, 202417.3818.2817.1118.1218.12268,000
Jan 09, 202417.4318.0216.8217.4317.43290,100
Jan 08, 202416.8217.9016.8217.7817.78256,900
Jan 05, 202416.7517.8916.6716.8916.89419,200
Jan 04, 202417.0717.2816.6416.9016.90235,300
Jan 03, 202417.8117.8317.1117.1117.11272,000
Jan 02, 202417.6317.9916.9117.9817.98333,700
Dec 29, 202318.1618.4217.6217.7517.75354,600
Dec 28, 202318.1318.6917.8018.2418.24233,000
Dec 27, 202318.0918.2917.6718.2818.28183,100
Dec 26, 202317.9818.0817.5717.9717.97188,500
Dec 22, 202317.7718.4017.0618.0218.02337,700
Dec 21, 202317.0918.0617.0017.5917.59245,400
Dec 20, 202316.8718.2116.5417.1217.12557,300
Dec 19, 202316.8118.1316.4416.8416.841,391,800
Dec 18, 202314.2417.1914.0217.1017.103,519,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...