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 |
| Mar 25, 2021 | $158.32 | $158.32 | $154.88 | $157.88 | 1 081 864 |
| Mar 24, 2021 | $157.23 | $158.64 | $156.56 | $157.45 | 693 874 |
| Mar 23, 2021 | $159.53 | $160.15 | $155.18 | $156.14 | 973 182 |
| Mar 22, 2021 | $159.68 | $160.99 | $159.09 | $160.24 | 667 154 |
| Mar 19, 2021 | $158.46 | $161.65 | $157.64 | $160.16 | 1 354 042 |
| Mar 18, 2021 | $159.97 | $161.07 | $158.49 | $158.89 | 693 131 |
| Mar 17, 2021 | $159.62 | $161.45 | $157.93 | $160.52 | 920 313 |
| Mar 16, 2021 | $161.00 | $161.00 | $158.48 | $160.25 | 1 007 971 |
| Mar 15, 2021 | $164.04 | $165.49 | $160.57 | $161.47 | 1 087 232 |
| Mar 12, 2021 | $159.95 | $163.44 | $159.70 | $163.16 | 1 862 824 |
| Mar 11, 2021 | $160.30 | $161.64 | $159.01 | $160.30 | 1 372 544 |
| Mar 10, 2021 | $157.95 | $161.33 | $156.76 | $160.39 | 1 055 398 |
| Mar 09, 2021 | $157.59 | $160.54 | $156.52 | $156.66 | 1 287 206 |
| Mar 08, 2021 | $158.78 | $160.90 | $156.42 | $156.50 | 2 116 784 |
| Mar 05, 2021 | $157.94 | $159.42 | $154.11 | $158.50 | 1 491 558 |
| Mar 04, 2021 | $159.73 | $159.73 | $154.46 | $156.25 | 1 907 807 |
| Mar 03, 2021 | $161.26 | $161.77 | $157.84 | $159.75 | 1 921 555 |
| Mar 02, 2021 | $163.33 | $163.71 | $160.19 | $161.19 | 1 368 903 |
| Mar 01, 2021 | $165.02 | $166.46 | $162.67 | $163.40 | 1 455 091 |
| Feb 26, 2021 | $165.24 | $166.36 | $161.47 | $163.06 | 1 570 214 |
| Feb 25, 2021 | $162.95 | $165.37 | $162.21 | $164.50 | 1 435 466 |
| Feb 24, 2021 | $162.08 | $165.21 | $161.94 | $163.69 | 1 014 781 |
| Feb 23, 2021 | $161.72 | $164.52 | $160.50 | $161.87 | 1 823 933 |
| Feb 22, 2021 | $155.63 | $161.17 | $154.83 | $160.34 | 1 276 717 |
| Feb 19, 2021 | $157.02 | $157.94 | $155.91 | $156.67 | 799 387 |
