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 |
| 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 |
| Jan 23, 2023 | $124.99 | $127.16 | $124.99 | $125.94 | 2 299 650 |
| Jan 20, 2023 | $122.62 | $124.62 | $121.82 | $124.09 | 1 736 500 |
| Jan 19, 2023 | $121.45 | $122.50 | $120.29 | $121.95 | 1 324 900 |
| Jan 18, 2023 | $123.14 | $123.85 | $121.98 | $122.08 | 1 483 318 |
| Jan 17, 2023 | $123.35 | $123.38 | $122.41 | $123.01 | 2 093 400 |
| Jan 13, 2023 | $122.95 | $123.71 | $122.04 | $123.38 | 1 674 123 |
| Jan 12, 2023 | $124.63 | $124.68 | $121.87 | $123.20 | 1 890 600 |
| Jan 11, 2023 | $126.03 | $126.29 | $123.06 | $124.32 | 2 448 300 |
| Jan 10, 2023 | $125.80 | $126.45 | $124.48 | $125.50 | 1 894 247 |
| Jan 09, 2023 | $128.07 | $128.67 | $125.71 | $126.05 | 1 423 625 |
| Jan 06, 2023 | $126.15 | $127.21 | $122.71 | $125.70 | 2 348 900 |
| Jan 05, 2023 | $129.04 | $130.08 | $125.72 | $126.08 | 2 198 415 |
| Jan 04, 2023 | $128.52 | $129.36 | $127.51 | $128.46 | 1 382 460 |
| Jan 03, 2023 | $127.41 | $128.88 | $126.21 | $127.28 | 904 430 |
| Dec 30, 2022 | $127.15 | $127.73 | $126.21 | $127.50 | 783 536 |
| Dec 29, 2022 | $126.66 | $128.50 | $126.14 | $127.83 | 672 108 |
| Dec 28, 2022 | $127.44 | $128.52 | $125.78 | $125.99 | 735 270 |
| Dec 27, 2022 | $127.00 | $127.79 | $126.17 | $127.28 | 737 663 |
| Dec 23, 2022 | $125.94 | $126.77 | $125.24 | $126.69 | 789 177 |
| Dec 22, 2022 | $126.45 | $126.82 | $124.88 | $126.79 | 807 057 |
| Dec 21, 2022 | $126.49 | $127.11 | $126.04 | $127.08 | 934 832 |
| Dec 20, 2022 | $124.96 | $126.29 | $124.22 | $125.43 | 1 038 838 |
| Dec 19, 2022 | $125.33 | $125.58 | $124.29 | $124.96 | 943 390 |
