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 |
| Mar 21, 2024 | $126.99 | $127.50 | $126.15 | $127.07 | 542 817 |
| Mar 20, 2024 | $126.24 | $127.35 | $125.88 | $126.53 | 1 035 491 |
| Mar 19, 2024 | $126.00 | $126.75 | $124.91 | $126.66 | 854 528 |
| Mar 18, 2024 | $125.27 | $126.31 | $125.10 | $125.96 | 701 049 |
| Mar 15, 2024 | $124.38 | $125.56 | $124.38 | $125.17 | 1 502 271 |
| Mar 14, 2024 | $126.26 | $126.94 | $125.05 | $125.73 | 869 535 |
| Mar 13, 2024 | $128.24 | $128.47 | $126.48 | $126.59 | 607 285 |
| Mar 12, 2024 | $127.62 | $128.42 | $127.12 | $128.21 | 1 072 945 |
| Mar 11, 2024 | $126.70 | $128.32 | $126.17 | $128.04 | 1 079 780 |
| Mar 08, 2024 | $126.98 | $128.15 | $126.40 | $126.74 | 1 194 949 |
| Mar 07, 2024 | $126.63 | $128.14 | $126.24 | $127.36 | 963 182 |
| Mar 06, 2024 | $125.02 | $126.81 | $124.83 | $125.83 | 609 463 |
| Mar 05, 2024 | $125.92 | $126.35 | $124.42 | $124.78 | 1 298 953 |
| Mar 04, 2024 | $123.76 | $126.46 | $122.49 | $125.51 | 1 212 017 |
| Mar 01, 2024 | $124.05 | $124.92 | $123.64 | $124.01 | 568 238 |
| Feb 29, 2024 | $124.22 | $124.84 | $122.90 | $124.36 | 877 942 |
| Feb 28, 2024 | $125.94 | $125.94 | $123.71 | $124.13 | 1 022 627 |
| Feb 27, 2024 | $126.62 | $127.06 | $126.08 | $126.37 | 644 575 |
| Feb 26, 2024 | $128.87 | $129.20 | $126.86 | $126.88 | 1 052 435 |
| Feb 23, 2024 | $128.63 | $129.52 | $128.08 | $129.18 | 995 644 |
| Feb 22, 2024 | $128.00 | $129.12 | $127.08 | $128.54 | 1 310 348 |
| Feb 21, 2024 | $125.09 | $128.85 | $124.41 | $128.35 | 2 200 817 |
| Feb 20, 2024 | $124.94 | $125.94 | $122.60 | $124.98 | 1 082 976 |
| Feb 16, 2024 | $124.15 | $125.96 | $124.10 | $124.71 | 1 257 307 |
| Feb 15, 2024 | $122.16 | $124.49 | $122.16 | $124.40 | 1 323 677 |
