VOLUME
Sell
TREND
Buy
MV LONG
Buy

MV SHORT
Buy

PIVOT
Sell

MACD
Sell

ZBH stock price (quote)

Thursday, 22nd Aug 2019

Quick summary:

  • 30 day high of the ZBH stock price was $139.77 and low was $122.93.
  • 90 day high was $139.77 and low was $111.17.
  • 52 week high for Zimmer Biomet Holdings - $139.77 and low - $96.99.

Historical Zimmer Biomet Holdings prices

Date Open High Low Close Volume
2019-08-22 $137.69 $138.01 $136.25 $137.11 672119
2019-08-21 $138.61 $138.61 $137.09 $137.43 1111446
2019-08-20 $138.60 $139.77 $137.88 $137.95 1214109
2019-08-19 $138.43 $138.96 $137.40 $138.56 560629
2019-08-16 $136.35 $137.28 $135.95 $137.01 827037
2019-08-15 $134.50 $135.93 $134.01 $135.13 918564
2019-08-14 $136.83 $136.83 $133.82 $133.93 1283818
2019-08-13 $138.45 $138.45 $138.45 $138.45 0
2019-08-12 $139.05 $139.77 $137.16 $138.45 1497956
2019-08-09 $138.42 $139.71 $137.83 $138.31 921314
2019-08-08 $136.28 $139.00 $135.63 $138.93 1239734
2019-08-07 $133.47 $136.97 $132.74 $136.20 1263523
2019-08-06 $135.56 $135.80 $133.80 $135.15 1000792
2019-08-05 $137.00 $137.88 $134.18 $134.92 1879365
2019-08-02 $137.23 $138.27 $135.93 $138.07 1549413
2019-08-01 $135.20 $138.82 $134.92 $137.50 2169739
2019-07-31 $136.14 $136.60 $133.54 $135.13 1447589
2019-07-30 $134.00 $136.72 $133.49 $136.67 1695670
2019-07-29 $136.04 $136.14 $133.15 $134.53 1918908
2019-07-26 $130.50 $136.22 $130.50 $134.50 5776179
2019-07-25 $125.33 $125.87 $123.05 $123.91 1684800
2019-07-24 $125.00 $126.07 $123.47 $125.83 1012860
2019-07-23 $122.99 $124.83 $122.93 $124.83 739007
2019-07-22 $123.68 $123.83 $122.58 $122.81 529079
2019-07-19 $124.38 $124.77 $123.42 $123.45 1162443
2019-07-18 $122.68 $124.62 $122.35 $124.08 760201
2019-07-17 $122.37 $123.45 $121.63 $123.02 1113186
2019-07-16 $122.28 $122.80 $121.38 $122.09 1099051
2019-07-15 $120.84 $122.84 $120.47 $121.90 1185505
2019-07-12 $120.67 $121.07 $119.56 $120.60 643138
2019-07-11 $121.00 $121.36 $120.10 $121.00 839643
2019-07-10 $120.95 $121.65 $120.28 $120.78 629046
2019-07-09 $120.56 $121.10 $119.38 $120.69 902141
2019-07-08 $117.88 $120.77 $117.23 $120.70 1578392
2019-07-05 $116.89 $118.21 $116.23 $117.81 903224
2019-07-03 $117.63 $118.16 $116.90 $117.65 766101
2019-07-02 $117.64 $117.77 $116.32 $116.73 1147323
2019-07-01 $118.80 $119.34 $116.26 $117.31 1213880
2019-06-28 $115.67 $117.76 $114.90 $117.74 2557942
2019-06-27 $115.12 $115.94 $114.97 $115.38 1139850
2019-06-26 $116.93 $117.00 $114.21 $114.57 1609728
2019-06-25 $117.67 $118.21 $116.53 $116.70 882682
2019-06-24 $118.29 $118.39 $117.00 $117.42 838879
2019-06-21 $119.90 $120.15 $118.00 $118.29 2052944
2019-06-20 $119.00 $120.14 $116.13 $119.71 1461646
2019-06-19 $118.04 $120.02 $117.71 $119.37 1132933
2019-06-18 $118.69 $119.10 $117.88 $118.12 907807
2019-06-17 $117.37 $118.16 $116.80 $117.73 933110
2019-06-14 $119.81 $120.10 $116.87 $117.45 1322139
2019-06-13 $120.69 $120.69 $120.69 $120.69 0

Will ZBH stock price go up or down on Fri, 23 Aug 2019?

Golden Star Signal

This unique signal uses moving averages and adds special requirements that convert the very good Golden Cross into a Golden Star.

This signal is rare and, in most cases, gives substantial returns. From 8.000 stocks usually only a few will trigger a Golden Star Signal per day!

Get access to Golden Star list now!
Trading With Moving Average
As an investor, you always seek to understand what other... Full Article
Pivot Points
Pivot Points refer to points of significant change. As a... Full Article
Accumulated Volume - Support and Resistance
Volume is perhaps the best indicator of all and should... Full Article
Volume - The Indicator You Really Need to Know
Many new traders getting into the world of technical analysis... Full Article
We Give Back!
In 2016 StockInvest.us donated to NGO Goodwill projects to help purchase medical... Full Article
Better Buy: Amazon vs. Facebook
Amazon's stock slipped 21% over the past six months, as... Full Article

Proudly made at

ROCKIT