Zimvie (ZIMV) | Stock Price History & Returns | 2022 - 2025
Zimvie Historical Price Chart
Zimvie Historical Price Data
| Date | Close | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| Oct 21, 2025 | $18.99 | 0.00% | $18.99 | $18.99 | $18.99 | N/A |
| Oct 20, 2025 | $18.99 | 0.00% | $18.99 | $18.99 | $18.99 | N/A |
| Oct 17, 2025 | $18.99 | 0.00% | $18.99 | $19.00 | $18.99 | 631.9K |
| Oct 16, 2025 | $18.99 | 0.00% | $18.98 | $19.00 | $18.98 | 219.9K |
| Oct 15, 2025 | $18.99 | +0.05% | $18.99 | $19.00 | $18.98 | 378.3K |
| Oct 14, 2025 | $18.98 | +0.05% | $18.97 | $18.98 | $18.96 | 314.8K |
| Oct 13, 2025 | $18.97 | +0.05% | $18.96 | $18.99 | $18.96 | 278.5K |
| Oct 10, 2025 | $18.96 | +0.16% | $18.97 | $18.98 | $18.96 | 335.5K |
| Oct 9, 2025 | $18.93 | 0.00% | $18.93 | $18.95 | $18.93 | 221.9K |
| Oct 8, 2025 | $18.93 | +0.05% | $18.93 | $18.94 | $18.92 | 182.2K |
| Oct 7, 2025 | $18.92 | 0.00% | $18.92 | $18.93 | $18.91 | 161.1K |
| Oct 6, 2025 | $18.92 | -0.11% | $18.96 | $18.96 | $18.91 | 359.6K |
| Oct 3, 2025 | $18.94 | 0.00% | $18.99 | $18.99 | $18.93 | 244.7K |
| Oct 2, 2025 | $18.94 | +0.11% | $18.92 | $18.94 | $18.92 | 140.1K |
| Oct 1, 2025 | $18.92 | -0.11% | $18.91 | $18.94 | $18.91 | 237.1K |
| Sep 30, 2025 | $18.94 | +0.21% | $18.92 | $18.95 | $18.91 | 259.0K |
| Sep 29, 2025 | $18.90 | -0.05% | $18.91 | $18.92 | $18.90 | 542.0K |
| Sep 26, 2025 | $18.91 | 0.00% | $18.91 | $18.92 | $18.90 | 375.2K |
| Sep 25, 2025 | $18.91 | 0.00% | $18.90 | $18.92 | $18.90 | 339.6K |
| Sep 24, 2025 | $18.91 | +0.05% | $18.91 | $18.94 | $18.89 | 289.2K |
| Sep 23, 2025 | $18.90 | +0.11% | $18.91 | $18.92 | $18.88 | 294.4K |
| Sep 22, 2025 | $18.88 | -0.16% | $18.92 | $18.92 | $18.88 | 328.3K |
| Sep 19, 2025 | $18.91 | +0.05% | $18.90 | $18.91 | $18.89 | 713.3K |
| Sep 18, 2025 | $18.90 | +0.11% | $18.90 | $18.92 | $18.86 | 196.7K |
| Sep 17, 2025 | $18.88 | -0.05% | $18.89 | $18.91 | $18.87 | 360.1K |
| Sep 16, 2025 | $18.89 | 0.00% | $18.89 | $18.91 | $18.88 | 240.6K |
| Sep 15, 2025 | $18.89 | +0.11% | $18.90 | $18.90 | $18.88 | 255.0K |
| Sep 12, 2025 | $18.87 | -0.05% | $18.86 | $18.89 | $18.86 | 491.0K |
| Sep 11, 2025 | $18.88 | +0.11% | $18.86 | $18.89 | $18.86 | 183.0K |
| Sep 10, 2025 | $18.86 | 0.00% | $18.86 | $18.88 | $18.85 | 495.2K |
| Sep 9, 2025 | $18.86 | -0.16% | $18.92 | $18.92 | $18.86 | 179.7K |
| Sep 8, 2025 | $18.89 | +0.21% | $18.88 | $18.93 | $18.85 | 270.0K |
| Sep 5, 2025 | $18.85 | -0.16% | $18.89 | $18.90 | $18.85 | 411.1K |
| Sep 4, 2025 | $18.88 | +0.11% | $18.86 | $18.90 | $18.85 | 433.5K |
| Sep 3, 2025 | $18.86 | -0.42% | $18.86 | $18.87 | $18.84 | 6.0M |
| Sep 2, 2025 | $18.94 | +0.32% | $18.86 | $19.01 | $18.85 | 1.1M |
| Aug 29, 2025 | $18.88 | -0.11% | $18.93 | $18.95 | $18.88 | 301.0K |
| Aug 28, 2025 | $18.90 | -0.37% | $18.96 | $18.99 | $18.90 | 583.5K |
| Aug 27, 2025 | $18.97 | 0.00% | $18.95 | $19.00 | $18.95 | 295.9K |
| Aug 26, 2025 | $18.97 | +0.05% | $18.95 | $18.98 | $18.95 | 298.8K |
| Aug 25, 2025 | $18.96 | +0.05% | $19.00 | $19.00 | $18.94 | 214.5K |
| Aug 22, 2025 | $18.95 | +0.11% | $18.97 | $19.00 | $18.93 | 313.5K |
| Aug 21, 2025 | $18.93 | -0.16% | $18.95 | $18.98 | $18.92 | 369.0K |
| Aug 20, 2025 | $18.96 | +0.05% | $18.95 | $18.97 | $18.94 | 280.0K |
| Aug 19, 2025 | $18.95 | 0.00% | $18.97 | $18.98 | $18.93 | 405.6K |
| Aug 18, 2025 | $18.95 | +0.53% | $18.87 | $18.98 | $18.86 | 450.0K |
| Aug 15, 2025 | $18.85 | +0.11% | $18.86 | $18.87 | $18.83 | 254.7K |
| Aug 14, 2025 | $18.83 | -0.11% | $18.85 | $18.88 | $18.82 | 262.0K |
| Aug 13, 2025 | $18.85 | 0.00% | $18.93 | $18.93 | $18.85 | 226.7K |
| Aug 12, 2025 | $18.85 | +0.11% | $18.83 | $18.95 | $18.82 | 351.1K |
| Aug 11, 2025 | $18.83 | +0.11% | $18.82 | $18.84 | $18.81 | 276.0K |
| Aug 8, 2025 | $18.81 | -0.21% | $18.87 | $18.87 | $18.81 | 213.2K |
| Aug 7, 2025 | $18.85 | +0.16% | $18.87 | $18.90 | $18.80 | 305.1K |
| Aug 6, 2025 | $18.82 | -0.21% | $18.76 | $18.88 | $18.76 | 239.5K |
| Aug 5, 2025 | $18.86 | +0.48% | $18.82 | $18.89 | $18.77 | 652.8K |
| Aug 4, 2025 | $18.77 | +0.05% | $18.75 | $18.83 | $18.75 | 348.8K |
| Aug 1, 2025 | $18.76 | -0.16% | $18.74 | $18.90 | $18.74 | 514.2K |
| Jul 31, 2025 | $18.79 | -0.48% | $18.83 | $18.95 | $18.65 | 1.0M |
| Jul 30, 2025 | $18.88 | +0.37% | $18.79 | $18.91 | $18.79 | 2.1M |
| Jul 29, 2025 | $18.81 | -0.05% | $18.79 | $18.85 | $18.76 | 816.8K |
| Date | Close | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| Oct 20, 2025 | $18.99 | 0.00% | $18.99 | $18.99 | $18.99 | N/A |
| Oct 13, 2025 | $18.99 | +0.16% | $18.96 | $19.00 | $18.96 | 1.8M |
| Oct 6, 2025 | $18.96 | +0.11% | $18.96 | $18.98 | $18.91 | 1.3M |
| Sep 29, 2025 | $18.94 | +0.16% | $18.91 | $18.99 | $18.90 | 1.4M |
| Sep 22, 2025 | $18.91 | 0.00% | $18.92 | $18.94 | $18.88 | 1.6M |
| Sep 15, 2025 | $18.91 | +0.21% | $18.90 | $18.92 | $18.86 | 1.8M |
| Sep 8, 2025 | $18.87 | +0.11% | $18.88 | $18.93 | $18.85 | 1.6M |
| Sep 1, 2025 | $18.85 | -0.16% | $18.86 | $19.01 | $18.84 | 7.9M |
| Aug 25, 2025 | $18.88 | -0.37% | $19.00 | $19.00 | $18.88 | 1.7M |
| Aug 18, 2025 | $18.95 | +0.53% | $18.87 | $19.00 | $18.86 | 1.8M |
| Aug 11, 2025 | $18.85 | +0.21% | $18.82 | $18.95 | $18.81 | 1.4M |
| Aug 4, 2025 | $18.81 | +0.27% | $18.75 | $18.90 | $18.75 | 1.8M |
| Jul 28, 2025 | $18.76 | +0.21% | $18.73 | $18.95 | $18.65 | 5.5M |
| Jul 21, 2025 | $18.72 | +121.80% | $18.75 | $18.98 | $18.70 | 16.7M |
| Jul 14, 2025 | $8.44 | -6.22% | $8.99 | $9.05 | $8.34 | 822.1K |
| Jul 7, 2025 | $9.00 | -12.20% | $10.10 | $10.21 | $9.00 | 577.3K |
| Jun 30, 2025 | $10.25 | +10.69% | $9.27 | $10.26 | $9.05 | 578.9K |
| Jun 23, 2025 | $9.26 | +5.35% | $8.78 | $9.29 | $8.39 | 683.9K |
| Jun 16, 2025 | $8.79 | -3.41% | $9.17 | $9.34 | $8.59 | 754.8K |
| Jun 9, 2025 | $9.10 | -2.99% | $9.43 | $9.63 | $9.04 | 505.4K |
| Jun 2, 2025 | $9.38 | +2.63% | $9.09 | $9.45 | $8.89 | 534.9K |
| May 26, 2025 | $9.14 | +10.39% | $8.39 | $9.22 | $8.31 | 844.1K |
| May 19, 2025 | $8.28 | -8.10% | $8.92 | $8.93 | $8.15 | 780.8K |
| May 12, 2025 | $9.01 | +2.85% | $9.05 | $9.35 | $8.55 | 1.1M |
| May 8, 2025 | $9.18 | +3.15% | $8.99 | $9.29 | $8.99 | 44.2K |
| May 7, 2025 | $8.90 | +1.25% | $8.82 | $8.92 | $8.60 | 113.9K |
| May 5, 2025 | $8.76 | -6.41% | $9.28 | $9.39 | $8.60 | 820.5K |
| Apr 28, 2025 | $9.36 | -0.85% | $9.42 | $9.77 | $8.90 | 561.1K |
| Apr 21, 2025 | $9.44 | +0.53% | $9.29 | $9.74 | $8.75 | 497.6K |
| Apr 14, 2025 | $9.39 | +2.62% | $9.26 | $9.52 | $9.02 | 475.2K |
| Apr 7, 2025 | $9.15 | -3.38% | $9.18 | $10.20 | $8.56 | 848.1K |
| Mar 31, 2025 | $9.47 | -13.20% | $10.77 | $10.90 | $9.06 | 861.8K |
| Mar 24, 2025 | $10.91 | -6.43% | $11.77 | $12.06 | $10.74 | 598.6K |
| Mar 17, 2025 | $11.66 | -3.16% | $12.10 | $12.48 | $11.35 | 775.2K |
| Mar 10, 2025 | $12.04 | -4.06% | $12.42 | $12.86 | $11.62 | 1.1M |
| Mar 3, 2025 | $12.55 | -5.43% | $13.27 | $13.84 | $12.44 | 832.7K |
| Feb 24, 2025 | $13.27 | -0.30% | $13.34 | $13.62 | $12.25 | 734.9K |
| Feb 17, 2025 | $13.31 | +1.29% | $13.15 | $13.46 | $13.12 | 413.8K |
| Feb 10, 2025 | $13.14 | -1.65% | $13.37 | $13.62 | $12.84 | 415.0K |
| Feb 3, 2025 | $13.36 | -3.47% | $13.59 | $14.22 | $13.32 | 551.9K |
| Jan 27, 2025 | $13.84 | -3.62% | $14.25 | $15.30 | $13.72 | 864.3K |
| Jan 20, 2025 | $14.36 | +0.49% | $14.37 | $14.55 | $14.02 | 337.7K |
| Jan 13, 2025 | $14.29 | +5.93% | $13.34 | $14.37 | $13.25 | 384.1K |
| Jan 6, 2025 | $13.49 | -3.57% | $14.05 | $14.44 | $13.41 | 387.6K |
| Dec 30, 2024 | $13.99 | -0.36% | $14.00 | $14.36 | $13.73 | 457.8K |
| Dec 23, 2024 | $14.04 | +3.24% | $13.50 | $14.16 | $13.45 | 452.0K |
| Dec 16, 2024 | $13.60 | -0.95% | $13.64 | $14.29 | $13.33 | 957.1K |
| Dec 9, 2024 | $13.73 | -1.44% | $13.97 | $14.51 | $13.69 | 591.4K |
| Dec 2, 2024 | $13.93 | -5.62% | $14.69 | $14.99 | $13.76 | 620.3K |
| Nov 25, 2024 | $14.76 | +4.16% | $14.27 | $14.78 | $14.17 | 383.1K |
| Nov 18, 2024 | $14.17 | +5.83% | $13.41 | $14.20 | $13.01 | 692.1K |
| Nov 11, 2024 | $13.39 | -5.97% | $14.26 | $14.43 | $13.37 | 773.0K |
| Nov 4, 2024 | $14.24 | +1.42% | $14.05 | $15.54 | $14.02 | 741.4K |
| Oct 28, 2024 | $14.04 | +1.23% | $14.01 | $14.35 | $13.50 | 860.8K |
| Oct 21, 2024 | $13.87 | -5.52% | $14.67 | $14.76 | $13.87 | 846.7K |
| Oct 14, 2024 | $14.68 | -8.25% | $15.98 | $15.99 | $14.59 | 875.7K |
| Oct 7, 2024 | $16.00 | +0.25% | $15.96 | $16.10 | $15.05 | 592.1K |
| Sep 30, 2024 | $15.96 | +1.27% | $15.66 | $16.01 | $15.50 | 564.9K |
| Sep 23, 2024 | $15.76 | -4.77% | $16.72 | $16.85 | $15.24 | 911.0K |
| Sep 16, 2024 | $16.55 | +0.61% | $16.54 | $17.38 | $16.36 | 1.2M |
| Date | Close | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| Oct 1, 2025 | $18.99 | +0.26% | $18.91 | $19.00 | $18.91 | 3.7M |
| Sep 1, 2025 | $18.94 | +0.32% | $18.86 | $19.01 | $18.84 | 13.8M |
| Aug 1, 2025 | $18.88 | +0.48% | $18.74 | $19.00 | $18.74 | 7.2M |
| Jul 1, 2025 | $18.79 | +100.96% | $9.33 | $18.98 | $8.34 | 23.5M |
| Jun 1, 2025 | $9.35 | +2.30% | $9.09 | $9.63 | $8.39 | 2.6M |
| May 8, 2025 | $9.18 | +3.15% | $8.99 | $9.29 | $8.99 | 44.2K |
| May 7, 2025 | $8.90 | +1.25% | $8.82 | $8.92 | $8.60 | 113.9K |
| May 1, 2025 | $9.14 | +0.88% | $9.25 | $9.77 | $8.15 | 3.8M |
| Apr 1, 2025 | $9.06 | -16.11% | $10.71 | $10.74 | $8.56 | 2.9M |
| Mar 1, 2025 | $10.80 | -18.61% | $13.27 | $13.84 | $10.65 | 3.4M |
| Feb 1, 2025 | $13.27 | -4.12% | $13.59 | $14.22 | $12.25 | 2.1M |
| Jan 1, 2025 | $13.84 | -0.79% | $14.10 | $15.30 | $13.25 | 2.2M |
| Dec 1, 2024 | $13.95 | -5.49% | $14.69 | $14.99 | $13.33 | 2.8M |
| Nov 1, 2024 | $14.76 | +7.19% | $13.80 | $15.54 | $13.01 | 2.7M |
| Oct 1, 2024 | $13.77 | -13.23% | $15.83 | $16.10 | $13.50 | 3.5M |
| Sep 1, 2024 | $15.87 | -8.48% | $17.17 | $17.41 | $15.24 | 5.0M |
| Aug 1, 2024 | $17.34 | -17.98% | $21.16 | $21.28 | $15.00 | 8.4M |
| Jul 1, 2024 | $21.14 | +15.84% | $18.28 | $22.40 | $17.80 | 8.9M |
| Jun 1, 2024 | $18.25 | +9.61% | $16.57 | $18.63 | $14.69 | 7.2M |
| May 1, 2024 | $16.65 | +9.54% | $15.27 | $18.41 | $15.11 | 6.0M |
| Apr 1, 2024 | $15.20 | -7.82% | $19.52 | $19.52 | $15.05 | 5.8M |
| Mar 1, 2024 | $16.49 | -2.71% | $16.71 | $18.35 | $15.88 | 7.4M |
| Feb 1, 2024 | $16.95 | -3.03% | $17.58 | $20.91 | $16.83 | 8.1M |
| Jan 1, 2024 | $17.48 | -1.52% | $17.63 | $20.44 | $15.93 | 7.2M |
| Dec 1, 2023 | $17.75 | +87.83% | $9.40 | $18.69 | $9.31 | 9.7M |
| Nov 1, 2023 | $9.45 | +33.85% | $7.07 | $9.84 | $6.52 | 4.4M |
| Oct 1, 2023 | $7.06 | -24.97% | $9.39 | $9.58 | $6.93 | 4.2M |
| Sep 1, 2023 | $9.41 | -20.25% | $11.85 | $12.07 | $9.11 | 3.9M |
| Aug 1, 2023 | $11.80 | -13.99% | $13.65 | $15.50 | $10.97 | 4.2M |
| Jul 1, 2023 | $13.72 | +22.17% | $11.13 | $13.82 | $9.74 | 5.5M |
| Jun 1, 2023 | $11.23 | +12.53% | $9.99 | $12.34 | $9.68 | 6.7M |
| May 1, 2023 | $9.98 | +21.26% | $8.17 | $11.65 | $7.52 | 6.4M |
| Apr 1, 2023 | $8.23 | +13.83% | $7.24 | $8.48 | $7.03 | 7.6M |
| Mar 1, 2023 | $7.23 | -36.47% | $11.29 | $11.29 | $5.05 | 34.6M |
| Feb 1, 2023 | $11.38 | +16.00% | $9.77 | $12.34 | $9.16 | 7.2M |
| Jan 1, 2023 | $9.81 | +5.03% | $9.28 | $10.43 | $8.07 | 9.1M |
| Dec 1, 2022 | $9.34 | +4.47% | $9.09 | $9.95 | $7.70 | 10.5M |
| Nov 1, 2022 | $8.94 | +1.94% | $8.79 | $11.03 | $7.13 | 8.9M |
| Oct 1, 2022 | $8.77 | -11.14% | $10.17 | $10.85 | $6.67 | 8.7M |
| Sep 1, 2022 | $9.87 | -35.15% | $15.10 | $15.96 | $9.09 | 6.5M |
| Aug 1, 2022 | $15.22 | -21.63% | $19.30 | $20.33 | $15.15 | 4.8M |
| Jul 1, 2022 | $19.42 | +21.30% | $15.80 | $19.53 | $14.94 | 3.7M |
| Jun 1, 2022 | $16.01 | -26.46% | $21.73 | $22.36 | $15.76 | 9.6M |
| May 1, 2022 | $21.77 | -3.24% | $22.56 | $25.34 | $18.83 | 6.5M |
| Apr 1, 2022 | $22.50 | -1.49% | $23.06 | $28.94 | $22.04 | 6.9M |
| Mar 1, 2022 | $22.84 | -39.89% | $31.55 | $33.44 | $21.52 | 22.4M |
| Feb 1, 2022 | $38.00 | 0.00% | $25.00 | $50.40 | $25.00 | 19.5K |
| Date | Close | Change % | Dividends | Total Return % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|---|
| 2025 | $18.99 | +36.13% | - | +36.13% | $14.10 | $19.01 | $8.15 | 65.3M |
| 2024 | $13.95 | -21.41% | - | -21.41% | $17.63 | $22.40 | $13.01 | 73.2M |
| 2023 | $17.75 | +90.04% | - | +90.04% | $9.28 | $18.69 | $5.05 | 103.6M |
| 2022 | $9.34 | 0.00% | - | 0.00% | $25.00 | $50.40 | $6.67 | 88.6M |
Join Our United States Telegram Channel
Get Instant Market Updates: 52-Week High/Low Alerts, Breakout Notifications & Expert Stock Analysis Delivered To Your Phone. Join Traders Making Informed Decisions Daily!
How Zimvie Performed Against the Market & Sector
Zimvie Peer Performance Comparison
| Company | Market Cap | 1W | 1M | 3M | 6M | YTD | 1Y | 3Y | 5Y | 10Y | 15Y | 20Y |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Zimvie
ZIMV
|
535.72M | 0.05% | 0.58% | 1.23% | 112.89% | 103.32% | 36.91% | 131.59% | -57.04% | -57.04% | -57.04% | -57.04% |
|
Procept BioRobotics
PRCT
|
1.37B Small-cap | -18.10% | -11.10% | -17.04% | -35.68% | -24.51% | -57.61% | -25.83% | -35.75% | -35.75% | -35.75% | -35.75% |
| 160.70B Large-cap | -2.02% | 4.97% | -19.35% | -30.98% | -28.60% | -34.98% | -16.97% | -20.08% | 135.84% | 255.56% | 329.52% | |
|
Enovis
ENOV
|
1.31B Small-cap | -11.40% | -13.63% | -9.61% | -20.95% | -20.86% | -31.66% | -63.77% | -70.90% | -55.34% | -45.40% | -38.21% |
|
QuidelOrtho
QDEL
|
765.24M Small-cap | 0.69% | 41.18% | -17.45% | -49.86% | -49.37% | -51.11% | -83.87% | -87.58% | -19.62% | -6.61% | 40.60% |
| 97.63B Large-cap | -3.98% | -11.24% | -33.00% | -49.28% | -50.63% | -52.97% | -13.64% | 9.04% | 108.58% | 590.87% | 133.50% |
Calculate Your Zimvie Investment Returns
Long-Term Investment Performance Analysis
Zimvie stock price in Feb 2022 was $44.20, A $1,000.00 lump sum investment in Zimvie made 3 years ago would be worth approximately $429.64 today, representing a negative return of -57.04%. This translates to an annualized return (CAGR) of -20.50%.
3 Years 8 Months Investment Scenario (Feb 2022 - Oct 2025)
Investment Breakdown
Value Comparison
Disclaimer: This calculator is for informational purposes only and does not consider taxes, fees, or other costs associated with investing. Past performance does not guarantee future results.
Frequently Asked Questions
- How has Zimvie (ZIMV) stock performed during last 12 months?
Over the last 12 months, Zimvie has delivered a total return of 36.9%.
- 52-Week High reached $19.01 on N/A.
- 52-Week Low touched $8.15 on N/A.
- Current Price trading at $18.99 as of August 23, 2026.
- What is Zimvie's (ZIMV) total stock return over the past 5 years?
Over the past 5 years, investing $10,000.00 in Zimvie (zimv) would have grown to approximately $4,296.00 as of August 23, 2026, representing a total return of -57.0%.
This represents a compound annual growth rate (CAGR) of -15.5% over the 5-year period.
- How does Zimvie's Stock 10-year annualized return compare to the Healthcare sector?
Zimvie (zimv) has delivered an annualized return of -8.1% over the past 10 years.
To illustrate: $10,000.00 invested in Zimvie would have grown to $4,296.00 over this 10-year period.
This performance should be compared against other companies in the Healthcare sector to understand relative performance.
- What was Zimvie's best-performing year historically?
Zimvie (zimv) has achieved its strongest performance over the 3 years period, delivering a total return of 131.6%.
- What is the longest period of consecutive yearly growth Zimvie has achieved historically?
Zimvie (zimv) shows the following performance across different time periods:
Positive Returns: 12 months (+36.9%), 3 years (+131.6%)
Negative Returns: 5 years (-57.0%), 10 years (-57.0%)
This represents moderate consistency in delivering positive returns across different time horizons.
For more common questions about our data, please visit our About Data page.
Data is provided for informational purposes only. Devyara does not guarantee the accuracy of the data displayed.






