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 |
| Jan 05, 2024 | $119.72 | $121.30 | $119.69 | $119.98 | 1 372 185 |
| Jan 04, 2024 | $119.90 | $120.81 | $119.40 | $120.20 | 2 090 334 |
| Jan 03, 2024 | $120.93 | $121.30 | $119.72 | $120.47 | 1 698 597 |
| Jan 02, 2024 | $121.02 | $122.40 | $120.72 | $121.39 | 1 085 839 |
| Dec 29, 2023 | $121.46 | $122.37 | $121.24 | $121.70 | 848 338 |
| Dec 28, 2023 | $120.93 | $122.08 | $120.90 | $121.63 | 559 209 |
| Dec 27, 2023 | $121.20 | $121.79 | $120.80 | $121.13 | 1 053 703 |
| Dec 26, 2023 | $120.22 | $121.92 | $120.20 | $121.42 | 1 855 216 |
| Dec 22, 2023 | $120.30 | $121.09 | $119.91 | $120.56 | 1 321 674 |
| Dec 21, 2023 | $120.57 | $121.16 | $119.09 | $119.65 | 1 930 893 |
| Dec 20, 2023 | $120.38 | $120.45 | $119.10 | $120.00 | 3 194 628 |
| Dec 19, 2023 | $118.71 | $120.02 | $118.51 | $119.97 | 1 488 866 |
| Dec 18, 2023 | $118.84 | $119.29 | $118.22 | $118.80 | 1 589 980 |
| Dec 15, 2023 | $118.00 | $118.98 | $117.31 | $118.69 | 3 980 497 |
| Dec 14, 2023 | $119.09 | $120.33 | $118.43 | $118.53 | 1 659 805 |
| Dec 13, 2023 | $117.34 | $118.15 | $116.50 | $117.90 | 2 289 565 |
| Dec 12, 2023 | $118.31 | $118.31 | $116.95 | $117.45 | 1 720 293 |
| Dec 11, 2023 | $117.17 | $118.27 | $116.98 | $117.98 | 2 045 191 |
| Dec 08, 2023 | $117.31 | $117.76 | $116.76 | $117.30 | 1 309 249 |
| Dec 07, 2023 | $116.56 | $117.59 | $115.59 | $117.29 | 889 694 |
| Dec 06, 2023 | $116.36 | $116.59 | $115.29 | $116.13 | 1 302 850 |
| Dec 05, 2023 | $116.36 | $116.36 | $114.64 | $115.82 | 1 026 577 |
| Dec 04, 2023 | $117.30 | $118.86 | $116.64 | $116.89 | 1 533 973 |
| Dec 01, 2023 | $117.31 | $118.16 | $115.90 | $117.97 | 1 225 192 |
| Nov 30, 2023 | $114.13 | $116.49 | $113.59 | $116.31 | 1 613 883 |
