NYSE:ZBH
Zimmer Biomet Holdings Stock Price (Quote)
$121.17
-0.350 (-0.288%)
At Close: Apr 24, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $118.63 | $133.85 | Wednesday, 24th Apr 2024 ZBH stock ended at $121.17. This is 0.288% less than the trading day before Tuesday, 23rd Apr 2024. During the day the stock fluctuated 1.16% from a day low at $121.01 to a day high of $122.42. |
| 90 days | $118.63 | $133.85 | |
| 52 weeks | $102.00 | $149.25 |
| Date | Open | High | Low | Close | Volume |
| Jun 07, 2021 | $159.97 | $160.00 | $157.40 | $157.90 | 1 775 376 |
| Jun 04, 2021 | $160.77 | $160.77 | $158.96 | $159.13 | 2 065 425 |
| Jun 03, 2021 | $160.38 | $160.85 | $157.90 | $159.94 | 1 989 481 |
| Jun 02, 2021 | $166.10 | $166.20 | $160.29 | $161.06 | 1 910 931 |
| Jun 01, 2021 | $169.47 | $169.98 | $165.99 | $166.22 | 908 350 |
| May 28, 2021 | $168.94 | $169.52 | $167.78 | $168.33 | 1 366 501 |
| May 27, 2021 | $165.00 | $167.93 | $164.52 | $167.63 | 1 835 443 |
| May 26, 2021 | $166.68 | $167.13 | $163.08 | $164.18 | 1 382 141 |
| May 25, 2021 | $168.78 | $169.51 | $167.42 | $167.76 | 624 056 |
| May 24, 2021 | $168.62 | $169.04 | $167.61 | $167.86 | 782 441 |
| May 21, 2021 | $168.00 | $169.51 | $167.13 | $167.32 | 819 207 |
| May 20, 2021 | $165.82 | $167.66 | $165.42 | $166.93 | 765 636 |
| May 19, 2021 | $165.05 | $165.88 | $163.81 | $165.76 | 735 622 |
| May 18, 2021 | $165.77 | $167.74 | $165.74 | $166.54 | 854 977 |
| May 17, 2021 | $166.84 | $167.35 | $165.49 | $165.81 | 596 029 |
| May 14, 2021 | $166.16 | $168.49 | $165.25 | $167.27 | 560 999 |
| May 13, 2021 | $164.07 | $166.42 | $163.94 | $165.63 | 1 132 176 |
| May 12, 2021 | $166.08 | $166.98 | $163.65 | $163.77 | 1 426 782 |
| May 11, 2021 | $171.71 | $171.84 | $167.07 | $167.55 | 1 399 810 |
| May 10, 2021 | $172.66 | $173.18 | $171.24 | $171.95 | 1 159 572 |
| May 07, 2021 | $173.03 | $174.84 | $172.31 | $172.49 | 991 333 |
| May 06, 2021 | $173.04 | $173.69 | $169.75 | $173.23 | 758 626 |
| May 05, 2021 | $173.73 | $174.56 | $171.80 | $173.55 | 748 658 |
| May 04, 2021 | $173.84 | $176.06 | $170.12 | $172.93 | 1 755 554 |
| May 03, 2021 | $178.50 | $178.76 | $176.98 | $177.94 | 1 292 929 |
