NYSE:ZBH
Zimmer Biomet Holdings Stock Price (Quote)
$121.43
+0.87 (+0.722%)
At Close: May 07, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.0060 | $169.56 | Tuesday, 7th May 2024 ZBH stock ended at $121.43. This is 0.722% more than the trading day before Monday, 6th May 2024. During the day the stock fluctuated 1.31% from a day low at $120.60 to a day high of $122.18. |
| 90 days | $113.65 | $133.77 | |
| 52 weeks | $171.20 | $133.77 |
| Date | Open | High | Low | Close | Volume |
| Jul 26, 2021 | $159.16 | $160.10 | $157.98 | $159.65 | 555 870 |
| Jul 23, 2021 | $159.65 | $160.78 | $159.12 | $159.97 | 792 103 |
| Jul 22, 2021 | $159.98 | $159.98 | $156.84 | $158.66 | 860 363 |
| Jul 21, 2021 | $157.52 | $159.84 | $156.29 | $159.57 | 1 735 950 |
| Jul 20, 2021 | $150.26 | $156.02 | $150.26 | $155.63 | 1 736 363 |
| Jul 19, 2021 | $151.44 | $151.93 | $149.34 | $150.17 | 1 395 794 |
| Jul 16, 2021 | $153.46 | $153.93 | $151.09 | $153.40 | 2 000 578 |
| Jul 15, 2021 | $154.69 | $155.33 | $152.48 | $153.10 | 1 478 836 |
| Jul 14, 2021 | $157.45 | $157.73 | $155.22 | $155.58 | 1 137 528 |
| Jul 13, 2021 | $159.49 | $160.20 | $156.65 | $157.04 | 911 798 |
| Jul 12, 2021 | $158.75 | $160.39 | $158.02 | $159.76 | 751 468 |
| Jul 09, 2021 | $159.25 | $160.18 | $158.30 | $159.31 | 723 557 |
| Jul 08, 2021 | $159.48 | $160.23 | $157.96 | $159.26 | 1 060 779 |
| Jul 07, 2021 | $163.18 | $163.58 | $160.36 | $161.10 | 1 479 973 |
| Jul 06, 2021 | $162.85 | $163.46 | $161.95 | $162.78 | 1 217 320 |
| Jul 02, 2021 | $162.98 | $163.84 | $162.10 | $163.52 | 892 841 |
| Jul 01, 2021 | $161.50 | $163.17 | $160.71 | $163.14 | 1 046 089 |
| Jun 30, 2021 | $160.64 | $161.81 | $160.04 | $160.82 | 1 233 674 |
| Jun 29, 2021 | $163.69 | $164.05 | $161.00 | $161.18 | 1 099 195 |
| Jun 28, 2021 | $166.10 | $166.10 | $161.90 | $163.70 | 1 564 532 |
| Jun 25, 2021 | $164.53 | $167.59 | $164.53 | $165.85 | 1 070 193 |
| Jun 24, 2021 | $165.40 | $165.40 | $163.60 | $164.39 | 1 090 842 |
| Jun 23, 2021 | $166.38 | $166.72 | $164.46 | $164.47 | 1 183 550 |
| Jun 22, 2021 | $163.80 | $167.15 | $162.78 | $166.38 | 2 081 888 |
| Jun 21, 2021 | $159.44 | $164.07 | $158.77 | $163.48 | 1 577 640 |
