ZimVie Inc (ZIMV) Historical Stock Data
13.47 ↓0.17 (-1.25%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ZIMV is down -0.16% a day on average. There have been 14 days where ZimVie Inc closed green and 16 days where ZIMV closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-01-14 | 13.69 | 13.47 | ↓$0.22 (-1.61%) | 13.25 | 13.70 | 71.65K |
| 2025-01-13 | 13.34 | 13.64 | ↑$0.30 (2.25%) | 13.30 | 13.71 | 56.84K |
| 2025-01-10 | 13.50 | 13.49 | ↓$0.01 (-0.07%) | 13.41 | 13.63 | 117.08K |
| 2025-01-08 | 13.65 | 13.74 | ↑$0.09 (0.66%) | 13.55 | 13.87 | 70.19K |
| 2025-01-07 | 14.04 | 13.72 | ↓$0.32 (-2.28%) | 13.70 | 14.23 | 103.55K |
| 2025-01-06 | 14.05 | 14.03 | ↓$0.02 (-0.14%) | 14.03 | 14.44 | 77.94K |
| 2025-01-03 | 13.91 | 13.99 | ↑$0.08 (0.58%) | 13.78 | 14.11 | 95.60K |
| 2025-01-02 | 14.10 | 13.83 | ↓$0.27 (-1.91%) | 13.73 | 14.27 | 156.68K |
| 2024-12-31 | 13.98 | 13.95 | ↓$0.03 (-0.21%) | 13.86 | 14.16 | 107.98K |
| 2024-12-30 | 14.00 | 13.91 | ↓$0.09 (-0.64%) | 13.78 | 14.07 | 75.22K |
| 2024-12-27 | 13.99 | 14.04 | ↑$0.05 (0.36%) | 13.76 | 14.16 | 187K |
| 2024-12-26 | 13.80 | 14.11 | ↑$0.31 (2.25%) | 13.77 | 14.16 | 72.93K |
| 2024-12-24 | 13.76 | 13.85 | ↑$0.09 (0.65%) | 13.47 | 13.87 | 59.51K |
| 2024-12-23 | 13.51 | 13.76 | ↑$0.25 (1.89%) | 13.45 | 13.80 | 121.11K |
| 2024-12-20 | 13.38 | 13.60 | ↑$0.22 (1.64%) | 13.33 | 13.83 | 300.85K |
| 2024-12-19 | 13.62 | 13.52 | ↓$0.10 (-0.73%) | 13.40 | 13.82 | 158.21K |
| 2024-12-18 | 13.96 | 13.50 | ↓$0.46 (-3.30%) | 13.41 | 14.29 | 168.28K |
| 2024-12-17 | 13.67 | 13.95 | ↑$0.28 (2.05%) | 13.63 | 13.95 | 97.79K |
| 2024-12-16 | 13.64 | 13.73 | ↑$0.09 (0.66%) | 13.64 | 14.00 | 124.09K |
| 2024-12-13 | 13.97 | 13.73 | ↓$0.24 (-1.72%) | 13.69 | 14.15 | 95.82K |
| 2024-12-12 | 14.24 | 13.94 | ↓$0.30 (-2.11%) | 13.86 | 14.50 | 124.21K |
| 2024-12-11 | 14.08 | 14.28 | ↑$0.20 (1.42%) | 14.08 | 14.50 | 139K |
| 2024-12-10 | 13.99 | 13.95 | ↓$0.04 (-0.29%) | 13.75 | 14.23 | 122.75K |
| 2024-12-09 | 13.97 | 14.04 | ↑$0.07 (0.50%) | 13.86 | 14.51 | 87.52K |
| 2024-12-06 | 14.44 | 13.93 | ↓$0.51 (-3.53%) | 13.76 | 14.48 | 212.47K |
| 2024-12-05 | 14.61 | 14.39 | ↓$0.22 (-1.51%) | 14.15 | 14.61 | 108.14K |
| 2024-12-04 | 14.79 | 14.66 | ↓$0.13 (-0.88%) | 14.50 | 14.81 | 84.12K |
| 2024-12-03 | 14.90 | 14.75 | ↓$0.15 (-1.01%) | 14.45 | 14.99 | 81.91K |
| 2024-12-02 | 14.69 | 14.86 | ↑$0.17 (1.16%) | 14.56 | 14.93 | 102.97K |
| 2024-11-29 | 14.62 | 14.76 | ↑$0.14 (0.96%) | 14.51 | 14.78 | 44.50K |
Create an account or log in to view more rows.
$ZIMV I'm friggin bored. Just give us our money already
$ZIMV every dip gets bought up.
$ZIMV volume = money
$ZIMV go green today and we gap up tomrrow
$ZIMV nearing a decent swing entry point
$ZIMV going down
$ZIMV we need to get moving
$ZIMV who else finds themselves here after liquidating their positions for a loss only to bash on how seriously fcked up the stock market is
$ZIMV volume is almost nonexistent
$ZIMV Take it Bears !