NYSE:ZBH
Zimmer Biomet Holdings Stock Price (Quote)
$119.35
-0.400 (-0.334%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $118.63 | $133.85 | Friday, 26th Apr 2024 ZBH stock ended at $119.35. This is 0.334% less than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 1.08% from a day low at $118.66 to a day high of $119.94. |
| 90 days | $118.63 | $133.85 | |
| 52 weeks | $102.00 | $149.25 |
| Date | Open | High | Low | Close | Volume |
| Jun 05, 2023 | $130.00 | $130.70 | $129.62 | $130.47 | 984 672 |
| Jun 02, 2023 | $127.82 | $130.12 | $127.36 | $129.81 | 1 377 726 |
| Jun 01, 2023 | $127.54 | $127.85 | $126.53 | $127.36 | 1 414 722 |
| May 31, 2023 | $125.44 | $127.52 | $124.70 | $127.34 | 5 640 316 |
| May 30, 2023 | $127.56 | $127.87 | $125.90 | $126.43 | 1 012 925 |
| May 26, 2023 | $127.59 | $129.36 | $127.05 | $127.65 | 1 325 413 |
| May 25, 2023 | $127.75 | $128.88 | $126.44 | $127.80 | 1 060 231 |
| May 24, 2023 | $129.82 | $129.86 | $128.38 | $128.62 | 1 107 316 |
| May 23, 2023 | $134.45 | $134.93 | $130.25 | $130.32 | 1 107 374 |
| May 22, 2023 | $135.23 | $137.17 | $135.22 | $135.27 | 1 231 757 |
| May 19, 2023 | $135.21 | $136.54 | $134.16 | $135.00 | 1 231 475 |
| May 18, 2023 | $134.29 | $135.42 | $133.90 | $135.02 | 1 101 779 |
| May 17, 2023 | $135.13 | $135.57 | $133.41 | $134.33 | 1 033 829 |
| May 16, 2023 | $136.18 | $136.47 | $134.81 | $134.84 | 926 543 |
| May 15, 2023 | $136.78 | $137.70 | $136.53 | $136.82 | 831 583 |
| May 12, 2023 | $136.79 | $137.42 | $136.04 | $136.75 | 839 846 |
| May 11, 2023 | $137.00 | $138.00 | $136.18 | $136.69 | 885 231 |
| May 10, 2023 | $136.58 | $137.91 | $135.00 | $137.42 | 1 136 360 |
| May 09, 2023 | $137.04 | $137.63 | $136.03 | $136.05 | 735 850 |
| May 08, 2023 | $137.22 | $137.94 | $135.97 | $137.44 | 1 293 575 |
| May 05, 2023 | $137.15 | $138.22 | $136.83 | $137.91 | 868 556 |
| May 04, 2023 | $138.46 | $138.70 | $136.39 | $136.63 | 1 410 211 |
| May 03, 2023 | $143.99 | $144.41 | $139.16 | $139.62 | 1 820 191 |
| May 02, 2023 | $146.00 | $149.25 | $142.14 | $143.01 | 4 609 858 |
| May 01, 2023 | $138.28 | $139.86 | $138.03 | $138.83 | 1 965 702 |
