NYSE:ZBH
Zimmer Biomet Holdings Stock Price (Quote)
$119.56
-0.720 (-0.599%)
At Close: May 01, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $116.93 | $131.61 | Wednesday, 1st May 2024 ZBH stock ended at $119.56. This is 0.599% less than the trading day before Tuesday, 30th Apr 2024. During the day the stock fluctuated 3.65% from a day low at $116.93 to a day high of $121.20. |
| 90 days | $116.93 | $133.85 | |
| 52 weeks | $102.00 | $147.50 |
| Date | Open | High | Low | Close | Volume |
| Aug 24, 2021 | $145.24 | $149.36 | $145.24 | $148.74 | 2 355 188 |
| Aug 23, 2021 | $146.05 | $146.45 | $144.12 | $145.34 | 1 098 069 |
| Aug 20, 2021 | $144.63 | $146.15 | $143.17 | $145.46 | 1 018 823 |
| Aug 19, 2021 | $142.86 | $144.83 | $142.86 | $144.12 | 1 160 853 |
| Aug 18, 2021 | $148.06 | $148.32 | $144.33 | $144.38 | 1 288 323 |
| Aug 17, 2021 | $146.07 | $148.18 | $144.55 | $147.86 | 1 969 806 |
| Aug 16, 2021 | $145.96 | $147.07 | $144.46 | $146.57 | 1 774 842 |
| Aug 13, 2021 | $146.00 | $146.76 | $144.96 | $146.09 | 1 457 550 |
| Aug 12, 2021 | $145.44 | $147.02 | $145.33 | $146.41 | 2 153 955 |
| Aug 11, 2021 | $146.83 | $146.87 | $145.57 | $145.70 | 1 328 889 |
| Aug 10, 2021 | $147.20 | $147.22 | $143.66 | $145.77 | 3 040 909 |
| Aug 09, 2021 | $149.00 | $149.10 | $146.76 | $147.44 | 1 715 108 |
| Aug 06, 2021 | $150.30 | $150.63 | $147.50 | $149.00 | 1 605 649 |
| Aug 05, 2021 | $148.21 | $150.26 | $147.29 | $150.17 | 1 734 377 |
| Aug 04, 2021 | $152.75 | $153.50 | $147.45 | $148.23 | 2 385 048 |
| Aug 03, 2021 | $152.99 | $155.10 | $150.04 | $153.71 | 4 331 660 |
| Aug 02, 2021 | $164.08 | $165.40 | $162.78 | $163.01 | 1 669 222 |
| Jul 30, 2021 | $162.79 | $164.98 | $162.41 | $163.42 | 1 120 897 |
| Jul 29, 2021 | $163.29 | $163.50 | $160.71 | $162.74 | 895 120 |
| Jul 28, 2021 | $163.33 | $163.59 | $161.90 | $162.56 | 877 070 |
| Jul 27, 2021 | $159.08 | $163.27 | $158.53 | $162.84 | 949 114 |
| Jul 26, 2021 | $159.16 | $160.10 | $157.98 | $159.65 | 555 870 |
| Jul 23, 2021 | $159.65 | $160.78 | $159.12 | $159.97 | 792 103 |
| Jul 22, 2021 | $159.98 | $159.98 | $156.84 | $158.66 | 860 363 |
| Jul 21, 2021 | $157.52 | $159.84 | $156.29 | $159.57 | 1 735 950 |
