Free Trial

ZimVie (ZIMV) Stock Chart & Stock Price History

→ [URGENT] DO NOT Touch These AI Stocks! (From Weiss Ratings) (Ad)
Free ZIMV Stock Alerts
$17.02
+0.04 (+0.24%)
(As of 05/17/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

ZimVie Stock Price Performance

5 Day
Performance
+2.04%
1 Month
Performance
+10.30%
3 Month
Performance
-17.74%
6 Month
Performance
+92.10%
Year-To-Date
Performance
-4.11%
1 Year
Performance
+59.36%
Receive ZIMV Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for ZimVie and its competitors with MarketBeat's FREE daily newsletter

Ad True Market Insiders
The CHIPS Act Motherlode
If you haven’t heard yet, the CHIPS Act is the US government pouring $280 BILLION into the manufacturing of US semiconductors. A lot of companies will make a fortune from this.
Click here to see my #1 investment for 2024.

ZIMV Stock Chart for Sunday, May, 19, 2024

ZIMV Chart by TradingView

ZimVie Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/17/2024$16.98$17.02
+0.24%		$17.24$16.82233,575 shs$464.48 million
05/16/2024$16.68$16.98
+1.80%		$17.53$16.85212,535 shs$463.38 million
05/15/2024$16.68$16.68$16.96$16.64191,812 shs$455.20 million
05/14/2024$16.82$16.68
-0.83%		$17.17$16.68216,303 shs$455.20 million
05/13/2024$16.65$16.82
+1.02%		$16.97$16.36346,124 shs$459.02 million
05/10/2024$16.97$16.65
-1.89%		$17.00$16.17476,567 shs$453.21 million
05/09/2024$15.38$16.97
+10.34%		$18.32$16.48950,507 shs$461.92 million
05/08/2024$16.05$15.38
-4.17%		$16.02$15.25332,335 shs$418.64 million
05/07/2024$15.82$16.05
+1.45%		$16.09$15.69221,518 shs$436.88 million
05/06/2024$15.80$15.82
+0.13%		$15.98$15.61159,731 shs$430.09 million
05/03/2024$15.83$15.80
-0.19%		$16.23$15.74144,721 shs$430.08 million
05/02/2024$15.50$15.83
+2.13%		$15.85$15.40146,364 shs$430.89 million
05/01/2024$15.20$15.50
+1.97%		$15.85$15.11259,824 shs$421.91 million
04/30/2024$15.67$15.20
-3.00%		$15.57$15.05316,620 shs$413.74 million
04/29/2024$15.82$15.67
-0.95%		$16.09$15.60153,571 shs$426.54 million
04/26/2024$15.48$15.82
+2.20%		$15.95$15.48143,539 shs$430.62 million
04/25/2024$15.81$15.48
-2.09%		$15.59$15.27144,434 shs$421.37 million
04/24/2024$16.05$15.81
-1.50%		$16.09$15.69117,593 shs$430.35 million
04/23/2024$15.49$16.05
+3.62%		$16.10$15.51250,058 shs$436.88 million
04/22/2024$15.43$15.49
+0.39%		$15.59$15.31183,718 shs$421.65 million
04/19/2024$15.68$15.43
-1.59%		$15.80$15.23178,793 shs$420.01 million
04/18/2024$15.33$15.68
+2.28%		$15.73$15.30254,313 shs$426.81 million
04/17/2024$15.69$15.33
-2.29%		$15.80$15.16363,468 shs$417.28 million
04/16/2024$15.74$15.69
-0.32%		$15.86$15.45229,576 shs$427.08 million
04/15/2024$15.90$15.74
-1.01%		$16.11$15.63298,881 shs$428.44 million
04/12/2024$16.94$15.90
-6.14%		$16.97$15.84367,211 shs$432.80 million
04/11/2024$17.04$16.94
-0.59%		$17.20$16.76229,660 shs$461.11 million
04/10/2024$16.99$17.04
+0.29%		$17.08$16.44392,720 shs$463.83 million
04/09/2024$16.87$16.99
+0.71%		$17.16$16.64171,042 shs$462.47 million
04/08/2024$16.82$16.87
+0.30%		$17.15$16.76265,752 shs$459.22 million
04/05/2024$16.92$16.82
-0.59%		$17.05$16.71235,445 shs$457.84 million
04/04/2024$17.40$16.92
-2.76%		$17.68$16.89345,547 shs$460.58 million
04/03/2024$17.35$17.40
+0.29%		$17.77$16.96275,082 shs$473.63 million
04/02/2024$18.47$17.35
-6.06%		$18.36$17.25329,153 shs$469.84 million
04/01/2024$16.49$18.47
+12.01%		$19.52$17.38558,103 shs$500.17 million
03/29/2024$16.49$16.49$16.75$16.06649,011 shs$446.62 million
03/28/2024$16.31$16.49
+1.10%		$16.75$16.06649,011 shs$446.55 million
03/27/2024$15.92$16.31
+2.45%		$16.42$15.92339,930 shs$441.68 million
03/26/2024$16.01$15.92
-0.56%		$16.32$15.88413,396 shs$431.11 million
03/25/2024$16.46$16.01
-2.73%		$16.72$15.89375,913 shs$433.55 million
Bible Shocker: Have You Seen Elon Musk’s Miracle? (Ad)

Breaking News: Elon Musk Invents New Type of A.I. (Shocking) Elon Musk is about to shock the world again with this new type of A.I.… Minting new millionaires in the process.

Click here for the full story…
03/22/2024$16.41$16.46
+0.30%		$16.57$16.12225,110 shs$445.74 million
03/21/2024$16.87$16.41
-2.73%		$17.30$16.37277,824 shs$444.38 million
03/20/2024$16.51$16.87
+2.18%		$17.12$16.33180,948 shs$456.84 million
03/19/2024$16.53$16.51
-0.12%		$16.77$16.30198,864 shs$447.16 million
03/18/2024$16.47$16.53
+0.36%		$16.85$16.15325,648 shs$447.63 million
03/15/2024$16.31$16.47
+0.98%		$16.60$16.00957,395 shs$446.01 million
03/14/2024$16.78$16.31
-2.80%		$16.76$16.20312,868 shs$441.74 million
03/13/2024$16.65$16.78
+0.81%		$16.99$16.66237,503 shs$454.40 million
03/12/2024$16.83$16.65
-1.10%		$16.97$16.56299,256 shs$450.75 million
03/11/2024$17.61$16.83
-4.43%		$17.93$16.70452,254 shs$455.76 million
03/08/2024$17.72$17.61
-0.62%		$18.35$17.37219,939 shs$476.88 million
03/07/2024$17.41$17.72
+1.78%		$17.84$17.32266,963 shs$479.86 million
03/06/2024$16.62$17.41
+4.75%		$17.43$16.30285,160 shs$471.46 million
03/05/2024$17.15$16.62
-3.09%		$17.19$16.55262,552 shs$450.14 million
03/04/2024$16.93$17.15
+1.30%		$17.91$16.75454,717 shs$464.42 million
03/01/2024$16.95$16.93
-0.12%		$17.12$16.42486,782 shs$449.32 million
02/29/2024$19.60$16.95
-13.52%		$19.18$16.831.02 million shs$449.79 million
02/28/2024$19.80$19.60
-1.01%		$19.89$19.10408,285 shs$520.18 million
02/27/2024$19.71$19.80
+0.46%		$19.94$19.21287,352 shs$525.49 million
02/26/2024$19.56$19.71
+0.77%		$19.89$19.07448,269 shs$523.10 million
02/23/2024$19.30$19.56
+1.35%		$19.65$18.77161,437 shs$519.12 million
02/22/2024$18.96$19.30
+1.79%		$19.93$18.87300,443 shs$512.22 million
02/21/2024$19.42$18.96
-2.37%		$19.20$17.23836,587 shs$503.20 million
02/20/2024$20.69$19.42
-6.14%		$20.45$19.33377,996 shs$515.41 million
02/19/2024$20.69$20.69$20.91$20.12280,700 shs$549.03 million

Related Companies:
This page (NASDAQ:ZIMV) was last updated on 5/19/2024 by MarketBeat.com Staff

From Our Partners
Bill Gates is all about this tiny $2 stock
Timothy Sykes
CEO of Biggest AI Chipmaker Just Dropped a Bombshell…
Banyan Hill Publishing
Dems have chosen Biden replacement?
Paradigm Press
Man who spotted Apple at $1.49 says: “Buy These 6 AI Stocks.”
InvestorPlace
Forget Bitcoin: This $8 Stock Is the Next Big Thing
Behind the Markets
[URGENT] DO NOT Touch These AI Stocks!
Weiss Ratings
Buy this small stock before coming AI Tidal Wave
Chaikin Analytics
Shocking $16T Elon Musk Crypto Leak
Crypto 101 Media