ZimVie Inc (ZIMV)
NASDAQ
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 3.12 | 17.0305676856 | 18.32 | 22.4 | 17.98 | 266370 | 18.91320005 | CS |
| 4 | 6.01 | 38.9500972132 | 15.43 | 22.4 | 14.69 | 413900 | 17.93246826 | CS |
| 12 | 5.93 | 38.2333978079 | 15.51 | 22.4 | 14.69 | 297786 | 17.08608882 | CS |
| 26 | 4.59 | 27.2403560831 | 16.85 | 22.4 | 14.69 | 333667 | 17.4569471 | CS |
| 52 | 8.33 | 63.5392829901 | 13.11 | 22.4 | 6.52 | 292028 | 15.30222462 | CS |
| 156 | -10.11 | -32.0443740095 | 31.55 | 34.33 | 5.05 | 401872 | 13.54896647 | CS |
| 260 | -10.11 | -32.0443740095 | 31.55 | 34.33 | 5.05 | 401872 | 13.54896647 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721342100 | 21.31 | 2.37 | 12.51 | 21.64 | 22.4 | 21.01 | 1678782 |
| 1721255700 | 18.94 | -0.19 | -0.99 | 19.05 | 19.5 | 18.79 | 213825 |
| 1721169300 | 19.13 | 0.01 | 0.05 | 19.27 | 19.5 | 18.9501 | 301854 |
| 1721082900 | 19.12 | 0.44 | 2.36 | 18.75 | 19.28 | 18.75 | 250489 |
| 1720823700 | 18.68 | -0.03 | -0.16 | 18.83 | 19.11 | 18.64 | 267551 |
| 1720737300 | 18.71 | 0.66 | 3.66 | 18.32 | 18.95 | 17.98 | 298133 |
| 1720650900 | 18.05 | -0.09 | -0.50 | 18.16 | 18.54 | 17.87 | 367558 |
| 1720564500 | 18.14 | -0.09 | -0.49 | 18.22 | 18.74 | 18.12 | 254680 |
| 1720478100 | 18.23 | -0.12 | -0.65 | 18.41 | 18.58 | 18.21 | 225772 |
| 1720218900 | 18.35 | -0.21 | -1.13 | 18.56 | 18.825 | 18.3201 | 181771 |
| 1720040640 | 18.56 | 0.42 | 2.32 | 18.19 | 18.81 | 17.9 | 190068 |
| 1719959700 | 18.14 | 0.01 | 0.06 | 18.13 | 18.94 | 17.92 | 364072 |
| 1719873300 | 18.13 | 0.54 | 3.07 | 18.28 | 18.55 | 17.8 | 321417 |
| 1719614100 | 17.59 | 0 | 0.00 | 17.59 | 17.59 | 17.59 | 0 |
| 1719527700 | 17.59 | -0.61 | -3.35 | 18.16 | 18.25 | 17.44 | 513672 |
| 1719441300 | 18.2 | 0.05 | 0.28 | 18.15 | 18.63 | 17.57 | 649119 |
| 1719354900 | 18.15 | 3.36 | 22.72 | 14.76 | 18.44 | 14.7 | 2193311 |
| 1719268500 | 14.79 | -0.7 | -4.52 | 15.52 | 15.52 | 14.69 | 267947 |
| 1719009300 | 15.49 | -0.01 | -0.06 | 15.57 | 15.68 | 15.46 | 385258 |
| 1718922900 | 15.5 | -0.07 | -0.45 | 15.43 | 15.72 | 15.38 | 203701 |
| 1718750100 | 15.57 | 0.05 | 0.32 | 15.51 | 15.745 | 15.4 | 128363 |
| 1718663700 | 15.52 | -0.19 | -1.21 | 15.71 | 15.89 | 15.46 | 212332 |
| 1718404500 | 15.71 | -0.29 | -1.81 | 15.86 | 16.04 | 15.621 | 172949 |
| 1718318100 | 16 | -0.59 | -3.56 | 16.649999 | 16.83 | 15.9 | 186867 |
| 1718231700 | 16.59 | -0.01 | -0.06 | 16.99 | 17.61 | 16.399999 | 527782 |
| 1718145300 | 16.6 | 0.41 | 2.53 | 16 | 16.61 | 15.92 | 167867 |
| 1718058900 | 16.19 | 0.02 | 0.12 | 16.18 | 16.39 | 15.8 | 235286 |
| 1717799700 | 16.17 | -0.22 | -1.34 | 16.2 | 16.43 | 16.149999 | 103742 |
| 1717713300 | 16.39 | 0.28 | 1.74 | 16.03 | 16.76 | 16.03 | 183150 |
| 1717626900 | 16.11 | 0.23 | 1.45 | 15.98 | 16.21 | 15.78 | 150154 |
| 1717540500 | 15.88 | -0.25 | -1.55 | 15.97 | 16.03 | 15.78 | 184439 |
| 1717454100 | 16.129999 | -0.52 | -3.12 | 16.57 | 16.67 | 16.03 | 194081 |
| 1717194900 | 16.649999 | 0.1 | 0.60 | 16.649999 | 17.065 | 16.524999 | 164910 |
| 1717108500 | 16.55 | 0.28 | 1.72 | 16.329999 | 16.68 | 16.329999 | 150822 |
| 1717022100 | 16.27 | -0.15 | -0.91 | 16.09 | 16.32 | 16.01 | 192038 |
| 1716935700 | 16.42 | -0.37 | -2.20 | 16.86 | 16.97 | 16.36 | 153670 |
| 1716590100 | 16.79 | 0.07 | 0.42 | 16.719999 | 16.91 | 16.579999 | 114369 |
| 1716503700 | 16.719999 | -0.7 | -4.02 | 17.4 | 17.595 | 16.62 | 167670 |
| 1716417300 | 17.42 | 0.14 | 0.81 | 17.29 | 17.665 | 17.08 | 592748 |
| 1716330900 | 17.28 | 0.25 | 1.47 | 16.93 | 17.43 | 16.92 | 301441 |
| 1716244500 | 17.03 | 0.01 | 0.06 | 16.89 | 17.19 | 16.85 | 222471 |
| 1715985300 | 17.02 | 0.04 | 0.24 | 17.14 | 17.24 | 16.82 | 233575 |
| 1715898900 | 16.98 | 0.32 | 1.89 | 17.53 | 17.53 | 16.85 | 212535 |
| 1715812500 | 16.665 | -0.02 | -0.09 | 16.96 | 16.96 | 16.64 | 191812 |
| 1715726100 | 16.68 | -0.14 | -0.83 | 17.06 | 17.17 | 16.68 | 216303 |
| 1715639700 | 16.82 | 0.17 | 1.02 | 16.64 | 16.98 | 16.36 | 346124 |
| 1715380500 | 16.649999 | -0.32 | -1.89 | 16.97 | 17 | 16.17 | 476567 |
| 1715294100 | 16.97 | 1.59 | 10.34 | 18.32 | 18.41 | 16.48 | 950507 |
| 1715207700 | 15.38 | -0.67 | -4.17 | 15.84 | 16.05 | 15.25 | 400930 |
| 1715121300 | 16.05 | 0.23 | 1.45 | 15.81 | 16.085 | 15.69 | 221518 |
| 1715034900 | 15.82 | 0.02 | 0.13 | 15.8 | 15.98 | 15.61 | 159731 |
| 1714775700 | 15.8 | -0.03 | -0.19 | 16.21 | 16.227599 | 15.74 | 144721 |
| 1714689300 | 15.83 | 0.33 | 2.13 | 15.76 | 15.85 | 15.395 | 146364 |
| 1714602900 | 15.5 | 0.3 | 1.97 | 15.27 | 15.85 | 15.11 | 259824 |
| 1714516500 | 15.2 | -0.47 | -3.00 | 15.55 | 15.57 | 15.05 | 316620 |
| 1714430100 | 15.67 | -0.15 | -0.95 | 15.79 | 16.09 | 15.6 | 153571 |
| 1714170900 | 15.82 | 0.34 | 2.20 | 15.48 | 15.95 | 15.48 | 143539 |
| 1714084500 | 15.48 | -0.33 | -2.09 | 15.51 | 15.59 | 15.27 | 144434 |
| 1713998100 | 15.81 | -0.24 | -1.50 | 16.05 | 16.09 | 15.69 | 117593 |
| 1713911700 | 16.05 | 0.56 | 3.62 | 15.6 | 16.1 | 15.51 | 250058 |
| 1713825300 | 15.49 | 0.06 | 0.39 | 15.59 | 15.72 | 15.31 | 183718 |
| 1713566100 | 15.43 | -0.25 | -1.59 | 15.58 | 15.8 | 15.22 | 178793 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
