NYSE:ZBH
Zimmer Biomet Holdings Stock Price (Quote)
$131.98
-0.630 (-0.475%)
At Close: Mar 28, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $122.49 | $133.85 | Thursday, 28th Mar 2024 ZBH stock ended at $131.98. This is 0.475% less than the trading day before Wednesday, 27th Mar 2024. During the day the stock fluctuated 1.69% from a day low at $131.62 to a day high of $133.85. |
90 days | $119.13 | $133.85 | |
52 weeks | $102.00 | $149.25 |
Historical Zimmer Biomet Holdings prices
Date | Open | High | Low | Close | Volume |
2023-09-28 | $111.00 | $114.34 | $111.06 | $112.46 | 1 937 795 |
2023-09-27 | $112.62 | $112.80 | $108.52 | $110.76 | 3 086 128 |
2023-09-26 | $116.77 | $117.11 | $112.42 | $112.46 | 3 602 660 |
2023-09-25 | $116.78 | $117.62 | $116.51 | $117.35 | 886 673 |
2023-09-22 | $117.27 | $117.64 | $116.37 | $116.85 | 1 230 339 |
2023-09-21 | $119.88 | $119.90 | $117.77 | $117.80 | 1 353 814 |
2023-09-20 | $122.35 | $122.59 | $120.16 | $120.31 | 1 054 543 |
2023-09-19 | $122.00 | $122.35 | $120.78 | $121.61 | 936 479 |
2023-09-18 | $121.31 | $123.01 | $121.31 | $122.03 | 864 194 |
2023-09-15 | $121.39 | $123.06 | $120.83 | $121.31 | 2 546 830 |
2023-09-14 | $120.92 | $122.01 | $120.42 | $121.62 | 959 890 |
2023-09-13 | $121.28 | $121.83 | $120.50 | $120.63 | 1 160 935 |
2023-09-12 | $122.42 | $122.98 | $121.31 | $121.43 | 900 265 |
2023-09-11 | $121.22 | $123.35 | $121.03 | $122.44 | 1 285 877 |
2023-09-08 | $120.37 | $121.57 | $119.82 | $120.65 | 1 078 825 |
2023-09-07 | $123.77 | $123.77 | $120.03 | $120.51 | 1 732 397 |
2023-09-06 | $117.77 | $123.66 | $117.50 | $122.67 | 3 569 810 |
2023-09-05 | $119.56 | $120.04 | $117.80 | $117.81 | 1 645 015 |
2023-09-01 | $119.61 | $119.80 | $118.11 | $119.45 | 1 443 477 |
2023-08-31 | $120.63 | $121.09 | $119.12 | $119.12 | 2 381 215 |
2023-08-30 | $119.30 | $120.88 | $119.31 | $120.24 | 1 719 574 |
2023-08-29 | $117.93 | $119.42 | $117.14 | $119.23 | 2 159 252 |
2023-08-28 | $119.00 | $119.30 | $116.04 | $117.53 | 2 658 500 |
2023-08-25 | $114.58 | $115.77 | $114.16 | $115.24 | 1 190 659 |
2023-08-24 | $114.89 | $115.33 | $113.99 | $114.32 | 1 878 698 |