ZimVie Inc. - Common Stock (ZIMV)

Historical Prices For ZimVie Inc. - Common Stock (ZIMV)

Date Range:

2025-08-05 - 2025-11-05

Date	Open	High	Low	Close	Volume	Adjusted Close
10/17/2025	18.99	0.00	18.99	18.99	0	18.99
10/16/2025	18.98	19.00	18.98	18.99	219,905	18.99
10/15/2025	18.99	19.00	18.98	18.99	378,297	18.99
10/14/2025	18.97	18.98	18.96	18.98	315,122	18.98
10/13/2025	18.96	18.99	18.96	18.97	278,509	18.97
10/10/2025	18.97	18.98	18.96	18.96	335,461	18.96
10/09/2025	18.93	18.95	18.93	18.93	221,863	18.93
10/08/2025	18.93	0.00	18.93	18.93	182,150	18.93
10/07/2025	18.92	18.93	18.91	18.92	161,103	18.92
10/06/2025	18.96	18.96	18.91	18.91	359,566	18.91
10/03/2025	18.99	18.99	18.93	18.94	244,695	18.94
10/02/2025	18.92	18.94	18.92	18.94	140,053	18.94
10/01/2025	18.91	18.94	18.91	18.92	237,128	18.92
9/30/2025	18.92	18.95	18.91	18.94	259,001	18.94
9/29/2025	18.91	18.92	18.90	18.90	542,001	18.90
9/26/2025	18.91	18.92	18.90	18.91	380,345	18.91
9/25/2025	18.90	18.93	18.90	18.91	339,555	18.91
9/24/2025	18.91	18.94	18.89	18.91	289,154	18.91
9/23/2025	18.91	18.92	18.88	18.90	294,390	18.90
9/22/2025	18.92	18.92	18.88	18.88	328,338	18.88
9/19/2025	18.90	18.91	18.89	18.91	713,321	18.91
9/18/2025	18.90	18.92	18.86	18.90	196,697	18.90
9/17/2025	18.89	18.91	18.87	18.88	360,221	18.88
9/16/2025	18.89	18.91	18.88	18.89	240,624	18.89
9/15/2025	18.90	18.90	18.88	18.89	254,962	18.89
9/12/2025	18.86	18.89	18.86	18.87	490,998	18.87
9/11/2025	18.86	18.89	18.86	18.88	182,962	18.88
9/10/2025	18.86	18.88	18.86	18.86	495,206	18.86
9/09/2025	18.92	18.92	18.86	18.86	179,699	18.86
9/08/2025	18.88	18.93	18.85	18.89	270,043	18.89
9/05/2025	18.89	18.90	18.85	18.85	411,106	18.85
9/04/2025	18.86	18.90	18.86	18.88	433,484	18.88
9/03/2025	18.86	18.87	18.84	18.86	6,039,449	18.86
9/02/2025	18.86	19.01	18.85	18.94	1,059,082	18.94
8/29/2025	18.93	18.95	18.88	18.88	300,975	18.88
8/28/2025	18.96	18.99	18.90	18.90	583,504	18.90
8/27/2025	18.95	19.00	18.95	18.97	295,903	18.97
8/26/2025	18.95	18.98	18.95	18.97	298,804	18.97
8/25/2025	19.00	19.00	18.95	18.96	214,503	18.96
8/22/2025	18.97	19.00	18.93	18.95	313,537	18.95
8/21/2025	18.95	18.98	18.92	18.93	369,030	18.93
8/20/2025	18.95	18.97	18.94	18.96	280,041	18.96
8/19/2025	18.97	18.98	18.93	18.95	405,624	18.95
8/18/2025	18.87	18.98	18.86	18.95	449,984	18.95
8/15/2025	18.86	18.87	18.83	18.85	254,747	18.85
8/14/2025	18.85	18.88	18.82	18.83	262,007	18.83
8/13/2025	18.93	18.93	18.85	18.85	226,702	18.85
8/12/2025	18.83	18.95	18.82	18.85	351,120	18.85
8/11/2025	18.82	18.84	18.81	18.83	275,998	18.83
8/08/2025	18.87	18.87	18.81	18.81	213,224	18.81
8/07/2025	18.87	18.90	18.80	18.85	305,090	18.85
8/06/2025	18.76	18.88	18.76	18.82	239,491	18.82
8/05/2025	18.82	18.89	18.77	18.86	652,840	18.86