NYSE:ZBH
Zimmer Biomet Holdings Stock Price (Quote)
$121.31
-0.130 (-0.107%)
At Close: May 10, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $116.93 | $128.55 | Friday, 10th May 2024 ZBH stock ended at $121.31. This is 0.107% less than the trading day before Thursday, 9th May 2024. During the day the stock fluctuated 1.02% from a day low at $120.99 to a day high of $122.22. |
| 90 days | $116.93 | $133.85 | |
| 52 weeks | $102.00 | $147.50 |
| Date | Open | High | Low | Close | Volume |
| 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 |
| Mar 23, 2023 | $125.13 | $126.05 | $124.49 | $124.96 | 1 157 818 |
| Mar 22, 2023 | $127.61 | $128.43 | $125.31 | $125.39 | 959 030 |
| Mar 21, 2023 | $127.08 | $127.89 | $126.56 | $127.79 | 993 100 |
| Mar 20, 2023 | $124.62 | $126.53 | $124.40 | $126.33 | 889 301 |
| Mar 17, 2023 | $125.35 | $125.38 | $123.83 | $124.31 | 1 397 090 |
| Mar 16, 2023 | $123.87 | $125.48 | $123.33 | $125.43 | 987 768 |
| Mar 15, 2023 | $124.59 | $125.55 | $123.48 | $125.26 | 1 329 175 |
| Mar 14, 2023 | $125.84 | $127.10 | $125.26 | $126.63 | 1 928 111 |
| Mar 13, 2023 | $123.04 | $126.05 | $122.36 | $124.25 | 1 328 948 |
| Mar 10, 2023 | $123.21 | $123.92 | $121.61 | $123.53 | 1 578 525 |
| Mar 09, 2023 | $122.59 | $124.03 | $121.66 | $122.35 | 1 000 125 |
| Mar 08, 2023 | $122.74 | $123.12 | $121.71 | $121.91 | 880 739 |
| Mar 07, 2023 | $125.16 | $125.30 | $122.90 | $123.15 | 1 322 597 |
| Mar 06, 2023 | $126.23 | $126.23 | $124.14 | $124.62 | 1 002 698 |
| Mar 03, 2023 | $123.93 | $127.07 | $123.14 | $126.22 | 1 694 567 |
