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 |
| Apr 28, 2023 | $138.12 | $139.25 | $137.70 | $138.44 | 1 399 062 |
| Apr 27, 2023 | $138.80 | $139.72 | $137.40 | $138.35 | 1 253 497 |
| Apr 26, 2023 | $138.66 | $139.20 | $137.47 | $139.08 | 1 426 405 |
| Apr 25, 2023 | $137.95 | $139.20 | $137.95 | $139.06 | 1 530 821 |
| Apr 24, 2023 | $138.53 | $138.82 | $137.67 | $138.14 | 717 042 |
| Apr 21, 2023 | $139.28 | $140.29 | $137.37 | $137.92 | 1 280 984 |
| Apr 20, 2023 | $138.06 | $138.95 | $137.52 | $138.35 | 1 494 093 |
| Apr 19, 2023 | $134.56 | $138.74 | $134.40 | $138.12 | 2 192 634 |
| Apr 18, 2023 | $133.98 | $134.49 | $132.72 | $134.32 | 1 091 590 |
| Apr 17, 2023 | $132.42 | $133.75 | $131.93 | $133.46 | 862 050 |
| Apr 14, 2023 | $132.42 | $132.91 | $131.70 | $132.37 | 647 855 |
| Apr 13, 2023 | $131.84 | $132.55 | $131.16 | $132.52 | 846 993 |
| Apr 12, 2023 | $132.00 | $133.78 | $131.11 | $131.59 | 1 522 121 |
| Apr 11, 2023 | $130.25 | $131.58 | $129.75 | $131.38 | 1 327 498 |
| Apr 10, 2023 | $128.35 | $128.38 | $126.86 | $128.15 | 791 625 |
| Apr 06, 2023 | $128.59 | $129.37 | $127.81 | $129.17 | 780 982 |
| Apr 05, 2023 | $128.37 | $129.18 | $127.85 | $128.59 | 1 064 788 |
| Apr 04, 2023 | $128.38 | $128.67 | $127.39 | $127.92 | 1 273 801 |
| Apr 03, 2023 | $128.82 | $129.12 | $127.63 | $128.04 | 856 378 |
| Mar 31, 2023 | $127.92 | $129.32 | $127.70 | $129.20 | 1 212 585 |
| Mar 30, 2023 | $127.62 | $127.62 | $126.16 | $126.76 | 791 486 |
| Mar 29, 2023 | $126.05 | $126.94 | $125.52 | $126.74 | 933 390 |
| Mar 28, 2023 | $125.34 | $127.13 | $124.91 | $126.14 | 846 608 |
| Mar 27, 2023 | $127.36 | $127.82 | $125.82 | $126.00 | 810 993 |
| Mar 24, 2023 | $124.73 | $126.12 | $123.77 | $126.04 | 880 470 |
