NYSE:ZBH
Zimmer Biomet Holdings Stock Price (Quote)
$120.78
+1.35 (+1.13%)
At Close: Apr 22, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $118.63 | $133.85 | Monday, 22nd Apr 2024 ZBH stock ended at $120.78. This is 1.13% more than the trading day before Friday, 19th Apr 2024. During the day the stock fluctuated 1.87% from a day low at $119.18 to a day high of $121.41. |
| 90 days | $118.63 | $133.85 | |
| 52 weeks | $102.00 | $149.25 |
| Date | Open | High | Low | Close | Volume |
| Apr 22, 2024 | $120.26 | $121.41 | $119.18 | $120.78 | 892 436 |
| Apr 19, 2024 | $119.90 | $120.15 | $118.99 | $119.43 | 1 026 939 |
| Apr 18, 2024 | $121.45 | $121.45 | $118.63 | $119.33 | 1 257 920 |
| Apr 17, 2024 | $122.87 | $122.87 | $120.04 | $121.30 | 1 490 293 |
| Apr 16, 2024 | $123.96 | $124.32 | $121.40 | $122.07 | 1 564 234 |
| Apr 15, 2024 | $126.00 | $127.32 | $123.97 | $124.00 | 791 594 |
| Apr 12, 2024 | $126.40 | $127.10 | $123.71 | $124.48 | 1 006 491 |
| Apr 11, 2024 | $128.55 | $128.55 | $126.98 | $127.52 | 1 054 752 |
| Apr 10, 2024 | $127.81 | $127.94 | $126.39 | $127.72 | 790 769 |
| Apr 09, 2024 | $127.36 | $129.49 | $126.55 | $129.40 | 1 202 247 |
| Apr 08, 2024 | $127.31 | $127.63 | $126.59 | $126.69 | 839 075 |
| Apr 05, 2024 | $127.53 | $128.07 | $126.15 | $127.33 | 623 499 |
| Apr 04, 2024 | $130.89 | $130.89 | $127.43 | $127.56 | 575 056 |
| Apr 03, 2024 | $128.50 | $130.50 | $128.50 | $130.01 | 798 866 |
| Apr 02, 2024 | $129.25 | $129.30 | $127.57 | $128.47 | 989 773 |
| Apr 01, 2024 | $131.61 | $131.61 | $129.68 | $129.75 | 700 167 |
| Mar 28, 2024 | $132.93 | $133.85 | $131.62 | $131.98 | 1 425 254 |
| Mar 27, 2024 | $128.52 | $132.63 | $128.51 | $132.61 | 1 701 712 |
| Mar 26, 2024 | $128.37 | $128.61 | $127.85 | $127.87 | 919 849 |
| Mar 25, 2024 | $127.92 | $128.48 | $127.61 | $127.91 | 1 242 412 |
| Mar 22, 2024 | $127.27 | $127.63 | $125.93 | $127.20 | 1 140 356 |
| Mar 21, 2024 | $126.99 | $127.50 | $126.15 | $127.07 | 542 817 |
| Mar 20, 2024 | $126.24 | $127.35 | $125.88 | $126.53 | 1 035 491 |
| Mar 19, 2024 | $126.00 | $126.75 | $124.91 | $126.66 | 854 528 |
| Mar 18, 2024 | $125.27 | $126.31 | $125.10 | $125.96 | 701 049 |
