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 |
2023-08-23 | $116.55 | $116.81 | $114.38 | $114.85 | 2 698 417 |
2023-08-22 | $117.40 | $118.11 | $114.75 | $115.75 | 3 518 410 |
2023-08-21 | $119.44 | $120.54 | $119.02 | $120.35 | 1 230 501 |
2023-08-18 | $119.09 | $119.46 | $118.17 | $119.18 | 1 329 487 |
2023-08-17 | $121.35 | $121.55 | $119.41 | $119.44 | 884 371 |
2023-08-16 | $122.07 | $122.82 | $120.91 | $120.98 | 896 772 |
2023-08-15 | $123.17 | $123.94 | $122.30 | $122.52 | 994 791 |
2023-08-14 | $124.00 | $124.75 | $123.61 | $123.71 | 838 613 |
2023-08-11 | $124.60 | $125.20 | $123.79 | $123.93 | 1 778 203 |
2023-08-10 | $125.64 | $126.49 | $124.81 | $124.85 | 841 206 |
2023-08-09 | $125.16 | $127.42 | $124.76 | $125.21 | 1 385 889 |
2023-08-08 | $125.00 | $125.25 | $123.19 | $124.86 | 1 628 802 |
2023-08-07 | $126.77 | $127.27 | $125.41 | $125.63 | 1 248 835 |
2023-08-04 | $125.96 | $128.16 | $125.81 | $126.32 | 1 547 319 |
2023-08-03 | $127.65 | $127.65 | $125.59 | $125.79 | 2 042 394 |
2023-08-02 | $131.78 | $131.63 | $127.74 | $128.38 | 2 264 006 |
2023-08-01 | $131.08 | $134.00 | $130.21 | $132.27 | 3 474 292 |
2023-07-31 | $139.31 | $139.31 | $137.68 | $138.15 | 1 619 494 |
2023-07-28 | $140.45 | $140.77 | $138.51 | $139.34 | 966 328 |
2023-07-27 | $142.44 | $142.54 | $139.85 | $139.86 | 1 231 880 |
2023-07-26 | $139.77 | $142.26 | $139.46 | $141.82 | 958 196 |
2023-07-25 | $140.47 | $140.77 | $139.31 | $140.30 | 817 617 |
2023-07-24 | $142.45 | $143.09 | $140.45 | $140.87 | 1 221 230 |
2023-07-21 | $142.54 | $143.23 | $141.89 | $142.23 | 1 123 204 |
2023-07-20 | $140.12 | $143.09 | $139.77 | $142.73 | 1 464 946 |