NYSE:ZBH
Zimmer Biomet Holdings Stock Price (Quote)
$121.66
+3.20 (+2.70%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $116.93 | $130.89 | Friday, 3rd May 2024 ZBH stock ended at $121.66. This is 2.70% more than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 2.15% from a day low at $119.35 to a day high of $121.92. |
| 90 days | $116.93 | $133.85 | |
| 52 weeks | $102.00 | $147.50 |
| Date | Open | High | Low | Close | Volume |
| Oct 01, 2021 | $147.49 | $150.13 | $147.01 | $149.47 | 1 363 435 |
| Sep 30, 2021 | $149.89 | $150.43 | $146.31 | $146.36 | 987 650 |
| Sep 29, 2021 | $150.47 | $151.13 | $148.82 | $149.36 | 912 818 |
| Sep 28, 2021 | $151.04 | $152.40 | $150.03 | $150.85 | 1 597 667 |
| Sep 27, 2021 | $150.62 | $153.76 | $150.35 | $151.54 | 1 577 777 |
| Sep 24, 2021 | $150.39 | $151.73 | $149.19 | $151.23 | 1 657 408 |
| Sep 23, 2021 | $145.94 | $151.65 | $145.54 | $150.40 | 2 227 436 |
| Sep 22, 2021 | $143.77 | $146.97 | $143.17 | $145.70 | 1 048 208 |
| Sep 21, 2021 | $145.55 | $145.84 | $142.73 | $142.76 | 1 458 941 |
| Sep 20, 2021 | $145.04 | $145.87 | $142.34 | $144.05 | 1 188 834 |
| Sep 17, 2021 | $145.51 | $146.93 | $144.35 | $146.72 | 1 798 408 |
| Sep 16, 2021 | $146.71 | $147.94 | $145.42 | $146.23 | 1 421 216 |
| Sep 15, 2021 | $147.73 | $148.25 | $144.79 | $146.01 | 1 950 615 |
| Sep 14, 2021 | $141.00 | $150.10 | $139.31 | $147.68 | 4 128 075 |
| Sep 13, 2021 | $140.89 | $142.52 | $140.50 | $141.00 | 1 504 584 |
| Sep 10, 2021 | $144.44 | $144.76 | $140.36 | $140.44 | 1 310 134 |
| Sep 09, 2021 | $147.37 | $149.64 | $144.27 | $144.34 | 1 323 313 |
| Sep 08, 2021 | $146.30 | $148.34 | $145.30 | $147.48 | 1 324 223 |
| Sep 07, 2021 | $146.34 | $147.30 | $144.90 | $146.62 | 1 505 717 |
| Sep 03, 2021 | $148.88 | $149.28 | $146.01 | $146.74 | 2 740 495 |
| Sep 02, 2021 | $151.45 | $152.34 | $148.53 | $149.09 | 1 307 115 |
| Sep 01, 2021 | $150.76 | $151.14 | $149.56 | $150.87 | 883 495 |
| Aug 31, 2021 | $150.12 | $150.93 | $149.77 | $150.45 | 1 179 675 |
| Aug 30, 2021 | $150.24 | $151.01 | $149.41 | $149.78 | 882 896 |
| Aug 27, 2021 | $149.93 | $151.03 | $149.23 | $150.07 | 1 075 564 |
