NYSE:ZBH
Zimmer Biomet Holdings Stock Price (Quote)
$119.43
+0.100 (+0.0838%)
At Close: Apr 19, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $118.63 | $133.85 | Friday, 19th Apr 2024 ZBH stock ended at $119.43. This is 0.0838% more than the trading day before Thursday, 18th Apr 2024. During the day the stock fluctuated 0.97% from a day low at $118.99 to a day high of $120.15. |
| 90 days | $118.63 | $133.85 | |
| 52 weeks | $102.00 | $149.25 |
| Date | Open | High | Low | Close | Volume |
| 2021-04-27 | $175.83 | $177.75 | $174.56 | $176.35 | 819 459 |
| 2021-04-26 | $178.21 | $178.21 | $175.47 | $175.72 | 820 952 |
| 2021-04-23 | $177.02 | $178.87 | $176.49 | $177.62 | 909 424 |
| 2021-04-22 | $176.58 | $179.19 | $175.46 | $177.38 | 1 007 468 |
| 2021-04-21 | $174.04 | $177.45 | $173.37 | $176.65 | 1 088 210 |
| 2021-04-20 | $172.53 | $175.18 | $172.22 | $173.81 | 1 172 773 |
| 2021-04-19 | $171.92 | $173.03 | $170.08 | $172.53 | 1 107 620 |
| 2021-04-16 | $172.74 | $173.22 | $170.38 | $171.88 | 720 244 |
| 2021-04-15 | $168.60 | $172.34 | $168.60 | $171.76 | 944 589 |
| 2021-04-14 | $168.91 | $170.53 | $168.06 | $168.31 | 901 441 |
| 2021-04-13 | $167.49 | $169.14 | $167.18 | $168.47 | 886 171 |
| 2021-04-12 | $168.69 | $169.81 | $167.69 | $168.33 | 1 286 988 |
| 2021-04-09 | $165.83 | $169.58 | $165.46 | $169.48 | 1 504 923 |
| 2021-04-08 | $164.08 | $165.36 | $163.58 | $164.54 | 798 341 |
| 2021-04-07 | $163.62 | $164.24 | $161.28 | $162.75 | 687 984 |
| 2021-04-06 | $163.00 | $164.87 | $162.46 | $163.51 | 793 836 |
| 2021-04-05 | $161.76 | $163.12 | $160.95 | $162.70 | 788 656 |
| 2021-04-01 | $160.08 | $160.57 | $158.36 | $160.00 | 786 168 |
| 2021-03-31 | $162.59 | $163.98 | $159.95 | $160.08 | 1 258 072 |
| 2021-03-30 | $159.03 | $161.51 | $158.81 | $161.22 | 758 090 |
| 2021-03-29 | $160.19 | $161.27 | $158.92 | $160.21 | 663 015 |
| 2021-03-26 | $158.35 | $161.49 | $157.29 | $161.32 | 651 881 |
| 2021-03-25 | $158.32 | $158.32 | $154.88 | $157.88 | 1 081 864 |
| 2021-03-24 | $157.23 | $158.64 | $156.56 | $157.45 | 693 874 |
| 2021-03-23 | $159.53 | $160.15 | $155.18 | $156.14 | 973 182 |
