ZimVie Inc (ZIMV) Historical Stock Data
15.81 ↓0.24 (-1.50%)
As of April 24, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, ZIMV is down -0.68% 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 |
|---|---|---|---|---|---|---|
| 2024-04-24 | 16.05 | 15.81 | ↓$0.24 (-1.50%) | 15.69 | 16.09 | 117.59K |
| 2024-04-23 | 15.60 | 16.05 | ↑$0.45 (2.88%) | 15.51 | 16.10 | 248.25K |
| 2024-04-22 | 15.59 | 15.49 | ↓$0.10 (-0.64%) | 15.31 | 15.59 | 176.23K |
| 2024-04-19 | 15.58 | 15.43 | ↓$0.15 (-0.96%) | 15.23 | 15.80 | 172.38K |
| 2024-04-18 | 15.35 | 15.68 | ↑$0.33 (2.15%) | 15.30 | 15.73 | 247.48K |
| 2024-04-17 | 15.78 | 15.33 | ↓$0.45 (-2.85%) | 15.16 | 15.79 | 360.81K |
| 2024-04-16 | 15.56 | 15.69 | ↑$0.13 (0.84%) | 15.45 | 15.86 | 228.35K |
| 2024-04-15 | 16.11 | 15.74 | ↓$0.37 (-2.30%) | 15.63 | 16.11 | 294.53K |
| 2024-04-12 | 16.67 | 15.90 | ↓$0.77 (-4.62%) | 15.84 | 16.92 | 362.65K |
| 2024-04-11 | 17.20 | 16.94 | ↓$0.26 (-1.51%) | 16.76 | 17.20 | 220.10K |
| 2024-04-10 | 16.60 | 17.04 | ↑$0.44 (2.65%) | 16.44 | 17.08 | 389.22K |
| 2024-04-09 | 16.95 | 16.99 | ↑$0.04 (0.24%) | 16.64 | 17.11 | 169.86K |
| 2024-04-08 | 16.92 | 16.87 | ↓$0.05 (-0.30%) | 16.76 | 17.15 | 260.28K |
| 2024-04-05 | 16.73 | 16.82 | ↑$0.09 (0.54%) | 16.71 | 17.05 | 233.01K |
| 2024-04-04 | 17.50 | 16.92 | ↓$0.58 (-3.31%) | 16.89 | 17.68 | 343.17K |
| 2024-04-03 | 17.24 | 17.40 | ↑$0.16 (0.93%) | 16.96 | 17.76 | 270.47K |
| 2024-04-02 | 18.03 | 17.35 | ↓$0.68 (-3.77%) | 17.25 | 18.36 | 321.96K |
| 2024-04-01 | 19.52 | 18.47 | ↓$1.05 (-5.38%) | 17.38 | 19.52 | 559.60K |
| 2024-03-28 | 16.53 | 16.49 | ↓$0.04 (-0.24%) | 16.13 | 16.75 | 580.04K |
| 2024-03-27 | 16.04 | 16.31 | ↑$0.27 (1.68%) | 15.92 | 16.42 | 331.40K |
| 2024-03-26 | 16.24 | 15.92 | ↓$0.32 (-1.97%) | 15.88 | 16.32 | 407.05K |
| 2024-03-25 | 16.50 | 16.01 | ↓$0.49 (-2.97%) | 15.89 | 16.62 | 372.72K |
| 2024-03-22 | 16.24 | 16.46 | ↑$0.22 (1.35%) | 16.12 | 16.57 | 218.76K |
| 2024-03-21 | 17.05 | 16.41 | ↓$0.64 (-3.75%) | 16.37 | 17.30 | 274.39K |
| 2024-03-20 | 16.52 | 16.87 | ↑$0.35 (2.12%) | 16.33 | 17.12 | 172.54K |
| 2024-03-19 | 16.50 | 16.51 | ↑$0.01 (0.06%) | 16.30 | 16.77 | 194.09K |
| 2024-03-18 | 16.50 | 16.53 | ↑$0.03 (0.18%) | 16.15 | 16.84 | 321.10K |
| 2024-03-15 | 16.20 | 16.47 | ↑$0.27 (1.67%) | 16.00 | 16.60 | 783.50K |
| 2024-03-14 | 16.72 | 16.31 | ↓$0.41 (-2.45%) | 16.21 | 16.72 | 251.18K |
| 2024-03-13 | 16.66 | 16.78 | ↑$0.12 (0.72%) | 16.66 | 16.99 | 231.11K |
Create an account or log in to view more rows.
$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 !
$ZIMV Starting a small position
$ZIMV time will come
$ZIMV time to run
$ZIMV Yolo
$ZIMV buy the dip.
$ZIMV do what the markets tells you to do not the other way around
$ZIMV bounce it!!