Free Trial

ZimVie (ZIMV) Stock Chart & Stock Price History

→ Gold Prices Surge and This $0.32 Stock Is Reaping The Rewards (From Market JAR) (Ad)
Free ZIMV Stock Alerts
$16.60
0.00 (0.00%)
(As of 06/12/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrends

ZimVie Stock Price Performance

5 Day
Performance
+2.66%
1 Month
Performance
-1.31%
3 Month
Performance
-1.07%
6 Month
Performance
+49.01%
Year-To-Date
Performance
-6.48%
1 Year
Performance
+49.15%
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 Weiss Ratings
Nvidia is now part of $3 Trillion Market Cap Club
A small handful of Nvidia’s partners could see their own stocks surge upwards. They’re virtually unknown right now, but that won’t be the case much longer.
Click here to find out who they are today.

ZIMV Stock Chart for Thursday, June, 13, 2024

ZIMV Chart by TradingView

ZimVie Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
06/12/2024$16.60$16.60$17.61$16.40527,782 shs$453.01 million
06/11/2024$16.19$16.60
+2.53%		$16.61$15.92167,867 shs$453.01 million
06/10/2024$16.17$16.19
+0.12%		$16.39$15.80234,926 shs$441.83 million
06/07/2024$16.39$16.17
-1.34%		$16.43$16.15103,742 shs$441.28 million
06/06/2024$16.11$16.39
+1.74%		$16.76$16.03183,150 shs$447.28 million
06/05/2024$15.88$16.11
+1.45%		$16.21$15.78150,154 shs$439.63 million
06/04/2024$16.13$15.88
-1.55%		$16.03$15.78184,439 shs$433.37 million
06/03/2024$16.65$16.13
-3.12%		$16.67$16.03194,081 shs$440.19 million
05/31/2024$16.55$16.65
+0.60%		$17.07$16.52164,910 shs$454.38 million
05/30/2024$16.27$16.55
+1.72%		$16.68$16.33150,822 shs$451.65 million
05/29/2024$16.42$16.27
-0.91%		$16.32$16.01192,038 shs$444.01 million
05/28/2024$16.79$16.42
-2.20%		$16.97$16.34173,292 shs$448.10 million
05/27/2024$16.79$16.79$16.91$16.58114,300 shs$458.20 million
05/24/2024$16.72$16.79
+0.42%		$16.91$16.58114,369 shs$458.20 million
05/23/2024$17.42$16.72
-4.02%		$17.60$16.62167,670 shs$456.29 million
05/22/2024$17.28$17.42
+0.81%		$17.67$17.08592,748 shs$475.39 million
05/21/2024$17.03$17.28
+1.47%		$17.40$16.93301,441 shs$471.57 million
05/20/2024$17.02$17.03
+0.06%		$17.19$16.85222,471 shs$464.75 million
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
Nvidia is now part of $3 Trillion Market Cap Club (Ad)

A small handful of Nvidia’s partners could see their own stocks surge upwards. They’re virtually unknown right now, but that won’t be the case much longer.

Click here to find out who they are today.
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
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

Related Companies:
This page (NASDAQ:ZIMV) was last updated on 6/13/2024 by MarketBeat.com Staff

From Our Partners
Gold Prices Surge and This $0.32 Stock Is Reaping The Rewards
Gold prices are on the rise. This surge in gold prices is great news for gold mining stocks. Especially ...
Market JAR | Sponsored
Estee Lauder, MAC, and other beauty brands are raving about this emerging NYSE AI company
A Little-known NYSE Company is Empowering the Beauty Industry with Innovative AI and AR Tools.
Financial Markets Daily | Sponsored
Top 5 Tech Stocks to Buy for 2024
The next evolution of technology is already upending industries worth $7 Trillion… It's already got the world'...
Daily Market Alerts | Sponsored
Top 5 AI Stocks to Buy for 2024
The electric vehicle boom is accelerating – and fast.
Market Moving Trends | Sponsored
No Strings Attached: Get 30 Days of Hedgeye’s Top Stock Picks for Free
Optimize your stock investing strategy with Hedgeye's Investing Ideas, where rigorous fundamental stock analys...
Hedgeye | Sponsored
AI's Next Magnificent Seven
The Original Magnificent Seven Produced 16,894% Average Returns Over 20 Years.
The Oxford Club | Sponsored
The Only Energy Play You Should Be Looking At
Open AI’s Sam Altman recently helped this company raise $577 million in funding… What’s more is, It has alr...
Wealthpin Pro | Sponsored
The Worst is Yet to Come…
Millions of Unsuspecting Americans Could be Wiped Out… Yet those who watch this bombshell exposé and prepar...
Porter & Company | Sponsored