NYSE:ZBH
Zimmer Biomet Holdings Stock Price (Quote)
$119.33
-1.97 (-1.62%)
At Close: Apr 18, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $118.63 | $133.85 | Thursday, 18th Apr 2024 ZBH stock ended at $119.33. This is 1.62% less than the trading day before Wednesday, 17th Apr 2024. During the day the stock fluctuated 2.38% from a day low at $118.63 to a day high of $121.45. |
| 90 days | $118.63 | $133.85 | |
| 52 weeks | $102.00 | $149.25 |
| Date | Open | High | Low | Close | Volume |
| 2024-03-13 | $128.24 | $128.47 | $126.48 | $126.59 | 607 285 |
| 2024-03-12 | $127.62 | $128.42 | $127.12 | $128.21 | 1 072 945 |
| 2024-03-11 | $126.70 | $128.32 | $126.17 | $128.04 | 1 079 780 |
| 2024-03-08 | $126.98 | $128.15 | $126.40 | $126.74 | 1 194 949 |
| 2024-03-07 | $126.63 | $128.14 | $126.24 | $127.36 | 963 182 |
| 2024-03-06 | $125.02 | $126.81 | $124.83 | $125.83 | 609 463 |
| 2024-03-05 | $125.92 | $126.35 | $124.42 | $124.78 | 1 298 953 |
| 2024-03-04 | $123.76 | $126.46 | $122.49 | $125.51 | 1 212 017 |
| 2024-03-01 | $124.05 | $124.92 | $123.64 | $124.01 | 568 238 |
| 2024-02-29 | $124.22 | $124.84 | $122.90 | $124.36 | 877 942 |
| 2024-02-28 | $125.94 | $125.94 | $123.71 | $124.13 | 1 022 627 |
| 2024-02-27 | $126.62 | $127.06 | $126.08 | $126.37 | 644 575 |
| 2024-02-26 | $128.87 | $129.20 | $126.86 | $126.88 | 1 052 435 |
| 2024-02-23 | $128.63 | $129.52 | $128.08 | $129.18 | 995 644 |
| 2024-02-22 | $128.00 | $129.12 | $127.08 | $128.54 | 1 310 348 |
| 2024-02-21 | $125.09 | $128.85 | $124.41 | $128.35 | 2 200 817 |
| 2024-02-20 | $124.94 | $125.94 | $122.60 | $124.98 | 1 082 976 |
| 2024-02-16 | $124.15 | $125.96 | $124.10 | $124.71 | 1 257 307 |
| 2024-02-15 | $122.16 | $124.49 | $122.16 | $124.40 | 1 323 677 |
| 2024-02-14 | $123.42 | $124.18 | $121.59 | $121.84 | 1 437 301 |
| 2024-02-13 | $125.00 | $125.63 | $122.31 | $123.16 | 1 316 740 |
| 2024-02-12 | $122.91 | $126.02 | $122.84 | $125.85 | 1 571 306 |
| 2024-02-09 | $123.90 | $125.31 | $121.19 | $122.80 | 3 114 866 |
| 2024-02-08 | $120.67 | $124.53 | $119.13 | $123.04 | 4 303 987 |
| 2024-02-07 | $127.86 | $128.49 | $127.46 | $127.55 | 1 613 568 |
