NASDAQ:ZIMV
Zimvie Inc. Stock Price (Quote)
$16.65
-0.320 (-1.89%)
At Close: May 10, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $15.05 | $18.32 | Friday, 10th May 2024 ZIMV stock ended at $16.65. This is 1.89% less than the trading day before Thursday, 9th May 2024. During the day the stock fluctuated 5.13% from a day low at $16.17 to a day high of $17.00. |
| 90 days | $15.05 | $20.91 | |
| 52 weeks | $6.52 | $20.91 |
| Date | Open | High | Low | Close | Volume |
| May 10, 2024 | $16.97 | $17.00 | $16.17 | $16.65 | 474 325 |
| May 09, 2024 | $18.32 | $18.32 | $16.48 | $16.97 | 947 047 |
| May 08, 2024 | $15.84 | $16.01 | $15.25 | $15.38 | 306 073 |
| May 07, 2024 | $15.81 | $16.09 | $15.69 | $16.05 | 219 989 |
| May 06, 2024 | $15.80 | $15.89 | $15.61 | $15.82 | 158 776 |
| May 03, 2024 | $16.21 | $16.23 | $15.74 | $15.80 | 142 394 |
| May 02, 2024 | $15.76 | $15.85 | $15.40 | $15.83 | 143 873 |
| May 01, 2024 | $15.27 | $15.85 | $15.11 | $15.50 | 258 967 |
| Apr 30, 2024 | $15.55 | $15.57 | $15.05 | $15.20 | 305 241 |
| Apr 29, 2024 | $15.79 | $16.09 | $15.60 | $15.67 | 150 234 |
| Apr 26, 2024 | $15.48 | $15.95 | $15.48 | $15.82 | 142 081 |
| Apr 25, 2024 | $15.51 | $15.59 | $15.27 | $15.48 | 134 572 |
| Apr 24, 2024 | $16.05 | $16.09 | $15.69 | $15.81 | 117 593 |
| Apr 23, 2024 | $15.60 | $16.10 | $15.51 | $16.05 | 248 247 |
| Apr 22, 2024 | $15.59 | $15.59 | $15.31 | $15.49 | 176 226 |
| Apr 19, 2024 | $15.58 | $15.80 | $15.23 | $15.43 | 172 380 |
| Apr 18, 2024 | $15.35 | $15.73 | $15.30 | $15.68 | 247 480 |
| Apr 17, 2024 | $15.78 | $15.79 | $15.16 | $15.33 | 360 809 |
| Apr 16, 2024 | $15.56 | $15.86 | $15.45 | $15.69 | 228 354 |
| Apr 15, 2024 | $16.11 | $16.11 | $15.63 | $15.74 | 294 530 |
| Apr 12, 2024 | $16.96 | $16.96 | $15.84 | $15.90 | 362 650 |
| Apr 11, 2024 | $17.20 | $17.20 | $16.76 | $16.94 | 220 095 |
| Apr 10, 2024 | $16.60 | $17.08 | $16.44 | $17.04 | 389 221 |
| Apr 09, 2024 | $16.95 | $17.11 | $16.64 | $16.99 | 169 859 |
| Apr 08, 2024 | $16.92 | $17.15 | $16.76 | $16.87 | 260 276 |
