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 |
Jun 14, 2021 | $158.21 | $158.72 | $156.69 | $157.55 | 1 271 759 |
Jun 11, 2021 | $159.12 | $159.29 | $157.38 | $158.28 | 1 105 049 |
Jun 10, 2021 | $158.55 | $159.87 | $158.50 | $159.26 | 853 588 |
Jun 09, 2021 | $157.72 | $158.68 | $157.28 | $158.22 | 776 222 |
Jun 08, 2021 | $158.88 | $158.91 | $155.73 | $157.54 | 1 060 565 |
Jun 07, 2021 | $159.97 | $160.00 | $157.40 | $157.90 | 1 775 376 |
Jun 04, 2021 | $160.77 | $160.77 | $158.96 | $159.13 | 2 065 425 |
Jun 03, 2021 | $160.38 | $160.85 | $157.90 | $159.94 | 1 989 481 |
Jun 02, 2021 | $166.10 | $166.20 | $160.29 | $161.06 | 1 910 931 |
Jun 01, 2021 | $169.47 | $169.98 | $165.99 | $166.22 | 908 350 |
May 28, 2021 | $168.94 | $169.52 | $167.78 | $168.33 | 1 366 501 |
May 27, 2021 | $165.00 | $167.93 | $164.52 | $167.63 | 1 835 443 |
May 26, 2021 | $166.68 | $167.13 | $163.08 | $164.18 | 1 382 141 |
May 25, 2021 | $168.78 | $169.51 | $167.42 | $167.76 | 624 056 |
May 24, 2021 | $168.62 | $169.04 | $167.61 | $167.86 | 782 441 |
May 21, 2021 | $168.00 | $169.51 | $167.13 | $167.32 | 819 207 |
May 20, 2021 | $165.82 | $167.66 | $165.42 | $166.93 | 765 636 |
May 19, 2021 | $165.05 | $165.88 | $163.81 | $165.76 | 735 622 |
May 18, 2021 | $165.77 | $167.74 | $165.74 | $166.54 | 854 977 |
May 17, 2021 | $166.84 | $167.35 | $165.49 | $165.81 | 596 029 |
May 14, 2021 | $166.16 | $168.49 | $165.25 | $167.27 | 560 999 |
May 13, 2021 | $164.07 | $166.42 | $163.94 | $165.63 | 1 132 176 |
May 12, 2021 | $166.08 | $166.98 | $163.65 | $163.77 | 1 426 782 |
May 11, 2021 | $171.71 | $171.84 | $167.07 | $167.55 | 1 399 810 |
May 10, 2021 | $172.66 | $173.18 | $171.24 | $171.95 | 1 159 572 |