NYSE:ZBH
Zimmer Biomet Holdings Stock Price (Quote)
$120.85
-0.580 (-0.478%)
At Close: May 08, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $116.93 | $129.49 | Wednesday, 8th May 2024 ZBH stock ended at $120.85. This is 0.478% less than the trading day before Tuesday, 7th May 2024. During the day the stock fluctuated 1.07% from a day low at $120.00 to a day high of $121.29. |
| 90 days | $116.93 | $133.85 | |
| 52 weeks | $102.00 | $147.50 |
| Date | Open | High | Low | Close | Volume |
| Feb 28, 2023 | $123.21 | $124.19 | $122.72 | $123.87 | 1 339 678 |
| Feb 27, 2023 | $123.26 | $124.17 | $122.86 | $123.30 | 1 179 967 |
| Feb 24, 2023 | $122.75 | $123.13 | $121.53 | $122.70 | 878 279 |
| Feb 23, 2023 | $123.71 | $124.25 | $122.07 | $123.17 | 993 588 |
| Feb 22, 2023 | $124.08 | $124.73 | $123.19 | $123.62 | 1 260 086 |
| Feb 21, 2023 | $125.28 | $125.76 | $123.69 | $124.00 | 1 266 779 |
| Feb 17, 2023 | $124.79 | $126.12 | $124.32 | $125.97 | 1 026 791 |
| Feb 16, 2023 | $124.76 | $126.62 | $124.32 | $125.11 | 1 410 794 |
| Feb 15, 2023 | $125.77 | $126.60 | $125.10 | $126.51 | 1 021 916 |
| Feb 14, 2023 | $127.75 | $128.57 | $126.10 | $126.71 | 1 394 961 |
| Feb 13, 2023 | $128.19 | $128.59 | $127.58 | $128.05 | 1 247 753 |
| Feb 10, 2023 | $128.30 | $129.19 | $127.30 | $127.91 | 1 196 452 |
| Feb 09, 2023 | $130.94 | $131.59 | $128.17 | $128.29 | 1 228 554 |
| Feb 08, 2023 | $130.18 | $131.61 | $130.03 | $130.76 | 1 211 069 |
| Feb 07, 2023 | $127.51 | $131.50 | $127.48 | $130.94 | 1 739 056 |
| Feb 06, 2023 | $129.00 | $129.39 | $127.55 | $128.52 | 1 518 148 |
| Feb 03, 2023 | $127.61 | $132.28 | $126.02 | $129.45 | 2 829 052 |
| Feb 02, 2023 | $128.59 | $128.83 | $126.33 | $127.41 | 3 498 988 |
| Feb 01, 2023 | $128.52 | $129.89 | $125.65 | $127.80 | 2 404 804 |
| Jan 31, 2023 | $126.09 | $127.36 | $125.16 | $127.34 | 1 221 585 |
| Jan 30, 2023 | $125.41 | $126.11 | $125.18 | $125.83 | 2 078 280 |
| Jan 27, 2023 | $125.50 | $126.56 | $124.04 | $125.88 | 1 368 702 |
| Jan 26, 2023 | $125.38 | $126.22 | $125.10 | $125.50 | 1 178 034 |
| Jan 25, 2023 | $124.03 | $125.58 | $123.65 | $124.90 | 1 171 156 |
| Jan 24, 2023 | $125.94 | $126.28 | $124.66 | $125.48 | 1 357 938 |
