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 |
| 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 |
| May 07, 2021 | $173.03 | $174.84 | $172.31 | $172.49 | 991 333 |
| May 06, 2021 | $173.04 | $173.69 | $169.75 | $173.23 | 758 626 |
| May 05, 2021 | $173.73 | $174.56 | $171.80 | $173.55 | 748 658 |
| May 04, 2021 | $173.84 | $176.06 | $170.12 | $172.93 | 1 755 554 |
| May 03, 2021 | $178.50 | $178.76 | $176.98 | $177.94 | 1 292 929 |
| Apr 30, 2021 | $178.09 | $178.45 | $176.08 | $177.16 | 1 291 455 |
| Apr 29, 2021 | $179.25 | $180.36 | $177.06 | $178.61 | 895 950 |
| Apr 28, 2021 | $176.64 | $178.64 | $175.82 | $178.50 | 977 308 |
| Apr 27, 2021 | $175.83 | $177.75 | $174.56 | $176.35 | 819 459 |
| Apr 26, 2021 | $178.21 | $178.21 | $175.47 | $175.72 | 820 952 |
| Apr 23, 2021 | $177.02 | $178.87 | $176.49 | $177.62 | 909 424 |
| Apr 22, 2021 | $176.58 | $179.19 | $175.46 | $177.38 | 1 007 468 |
| Apr 21, 2021 | $174.04 | $177.45 | $173.37 | $176.65 | 1 088 210 |
| Apr 20, 2021 | $172.53 | $175.18 | $172.22 | $173.81 | 1 172 773 |
| Apr 19, 2021 | $171.92 | $173.03 | $170.08 | $172.53 | 1 107 620 |
| Apr 16, 2021 | $172.74 | $173.22 | $170.38 | $171.88 | 720 244 |
| Apr 15, 2021 | $168.60 | $172.34 | $168.60 | $171.76 | 944 589 |
| Apr 14, 2021 | $168.91 | $170.53 | $168.06 | $168.31 | 901 441 |
| Apr 13, 2021 | $167.49 | $169.14 | $167.18 | $168.47 | 886 171 |
| Apr 12, 2021 | $168.69 | $169.81 | $167.69 | $168.33 | 1 286 988 |
| Apr 09, 2021 | $165.83 | $169.58 | $165.46 | $169.48 | 1 504 923 |
| Apr 08, 2021 | $164.08 | $165.36 | $163.58 | $164.54 | 798 341 |
| Apr 07, 2021 | $163.62 | $164.24 | $161.28 | $162.75 | 687 984 |
