Get the Stockscreener App
8.76
4.68%
-0.43
After Hours:
8.76
Zimvie Inc Stock (ZIMV) Price History
The historical daily chart and data for Zimvie Inc stock (ZIMV), show that the latest closing stock price as of May 09, 2025, is $8.76.
- Zimvie Inc all-time high stock price is $24.72, occurred on May 04, 2022.
- The lowest Zimvie Inc stock price recorded was $5.20 on March 13, 2023. Since then, Zimvie Inc's stock price has risen over 68.46% to $8.76 now.
- The 52-week high stock price for ZIMV is $22.40, representing a 155.71% increase from the current share price, occurred on July 18, 2024.
- The 52-week low stock price for ZIMV is $8.56, indicating a -2.28% decrease from the current share price, occurred on April 09, 2025.
- The closing price of Zimvie Inc (ZIMV) stock in the beginning of 2024 was $23.85. The stock closed the year at $22.97, a loss of over -3.69% for the year.
The table below shows more information about ZIMV historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 09, 2025 | $9.19 | $8.67 | $0.52 | 249,399.0 | -4.68% |
| May 08, 2025 | $9.27 | $8.87 | $0.4021 | 196,069.0 | +3.26% |
| May 07, 2025 | $8.92 | $8.61 | $0.315 | 113,890.0 | +1.25% |
| May 06, 2025 | $8.97 | $8.73 | $0.24 | 114,275.0 | -1.01% |
| May 05, 2025 | $9.39 | $8.77 | $0.62 | 146,737.0 | -5.13% |
| May 02, 2025 | $9.55 | $9.11 | $0.44 | 162,441.0 | +3.54% |
| May 01, 2025 | $9.77 | $8.90 | $0.8699 | 116,538.0 | -0.22% |
| Apr 30, 2025 | $9.55 | $8.94 | $0.61 | 111,806.0 | -4.33% |
| Apr 29, 2025 | $9.60 | $9.29 | $0.305 | 88,623.0 | +1.72% |
| Apr 28, 2025 | $9.53 | $9.21 | $0.32 | 81,678.0 | -1.38% |
| Apr 25, 2025 | $9.46 | $9.26 | $0.20 | 76,656.0 | +0.21% |
| Apr 24, 2025 | $9.44 | $9.25 | $0.19 | 81,484.0 | +0.43% |
| Apr 23, 2025 | $9.74 | $9.33 | $0.41 | 116,019.0 | +1.96% |
| Apr 22, 2025 | $9.21 | $8.75 | $0.455 | 110,987.0 | +3.14% |
| Apr 21, 2025 | $9.29 | $8.78 | $0.51 | 112,368.0 | -5.01% |
| Apr 17, 2025 | $9.44 | $9.15 | $0.285 | 103,687.0 | +1.51% |
| Apr 16, 2025 | $9.48 | $9.04 | $0.44 | 125,738.0 | -0.54% |
| Apr 15, 2025 | $9.52 | $9.22 | $0.295 | 116,804.0 | -1.48% |
| Apr 14, 2025 | $9.45 | $9.02 | $0.43 | 128,974.0 | +3.17% |
| Apr 11, 2025 | $9.28 | $8.83 | $0.445 | 123,759.0 | +0.88% |
| Apr 10, 2025 | $10.20 | $8.85 | $1.35 | 116,413.0 | -5.52% |
Zimvie Inc Stock (ZIMV) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Zimvie Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of ZIMV shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Zimvie Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Zimvie Inc Stock (ZIMV) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2025 | $9.77 | $8.61 | $1.16 | 1,348,748.0 | -3.31% |
| Apr, 2025 | $10.74 | $8.56 | $2.18 | 2,861,762.0 | -16.11% |
| Mar, 2025 | $13.84 | $10.65 | $3.19 | 3,186,646.0 | -18.61% |
| Feb, 2025 | $14.22 | $12.25 | $1.97 | 2,004,614.0 | -4.12% |
| Jan, 2025 | $15.29 | $13.25 | $2.04 | 2,178,234.0 | -0.79% |
Zimvie Inc Stock (ZIMV) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $14.99 | $13.33 | $1.66 | 2,611,791.0 | -5.76% |
| Nov, 2024 | $15.54 | $13.01 | $2.53 | 2,655,612.0 | +7.23% |
| Oct, 2024 | $16.10 | $13.50 | $2.60 | 3,463,633.0 | -13.26% |
| Sep, 2024 | $17.41 | $15.24 | $2.17 | 4,588,440.0 | -8.48% |
| Aug, 2024 | $21.28 | $15.00 | $6.28 | 8,368,731.0 | -17.98% |
| Jul, 2024 | $22.40 | $17.80 | $4.60 | 8,785,704.0 | +15.84% |
| Jun, 2024 | $18.63 | $14.69 | $3.94 | 7,072,750.0 | +9.61% |
| May, 2024 | $18.41 | $15.11 | $3.30 | 6,005,318.0 | +9.54% |
| Apr, 2024 | $19.52 | $15.05 | $4.47 | 5,760,382.0 | -7.82% |
| Mar, 2024 | $18.35 | $15.88 | $2.47 | 7,146,653.0 | -2.71% |
| Feb, 2024 | $20.91 | $16.83 | $4.08 | 8,107,462.0 | -3.03% |
| Jan, 2024 | $20.44 | $15.93 | $4.51 | 7,051,043.0 | -1.52% |
Zimvie Inc Stock (ZIMV) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $18.69 | $9.31 | $9.38 | 9,689,154.0 | +87.83% |
| Nov, 2023 | $9.84 | $6.52 | $3.32 | 4,408,452.0 | +33.85% |
| Oct, 2023 | $9.58 | $6.93 | $2.65 | 4,194,074.0 | -24.97% |
| Sep, 2023 | $12.07 | $9.12 | $2.96 | 3,876,589.0 | -20.25% |
| Aug, 2023 | $15.50 | $10.97 | $4.53 | 4,180,651.0 | -13.99% |
| Jul, 2023 | $13.82 | $9.74 | $4.08 | 5,513,360.0 | +22.17% |
| Jun, 2023 | $12.34 | $9.68 | $2.66 | 6,667,259.0 | +12.53% |
| May, 2023 | $11.64 | $7.52 | $4.12 | 6,381,111.0 | +21.26% |
| Apr, 2023 | $8.48 | $7.03 | $1.45 | 7,648,334.0 | +13.83% |
| Mar, 2023 | $7.24 | $5.20 | $2.04 | 18,028,253.0 | +0.00% |
0.11%
0.79%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):