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 |
| Feb 25, 2021 | $162.95 | $165.37 | $162.21 | $164.50 | 1 435 466 |
| Feb 24, 2021 | $162.08 | $165.21 | $161.94 | $163.69 | 1 014 781 |
| Feb 23, 2021 | $161.72 | $164.52 | $160.50 | $161.87 | 1 823 933 |
| Feb 22, 2021 | $155.63 | $161.17 | $154.83 | $160.34 | 1 276 717 |
| Feb 19, 2021 | $157.02 | $157.94 | $155.91 | $156.67 | 799 387 |
| Feb 18, 2021 | $157.69 | $158.07 | $154.48 | $156.81 | 867 319 |
| Feb 17, 2021 | $159.46 | $159.56 | $157.12 | $158.58 | 945 766 |
| Feb 16, 2021 | $161.78 | $161.78 | $159.51 | $160.37 | 921 854 |
| Feb 12, 2021 | $161.25 | $162.50 | $160.34 | $161.38 | 1 206 228 |
| Feb 11, 2021 | $161.49 | $163.88 | $160.00 | $162.21 | 1 105 147 |
| Feb 10, 2021 | $160.00 | $162.45 | $159.52 | $160.34 | 1 644 272 |
| Feb 09, 2021 | $159.80 | $160.26 | $157.72 | $159.15 | 1 195 081 |
| Feb 08, 2021 | $160.17 | $161.19 | $157.25 | $159.81 | 1 326 916 |
| Feb 05, 2021 | $170.05 | $170.05 | $158.48 | $159.89 | 3 535 457 |
| Feb 04, 2021 | $159.92 | $163.97 | $158.24 | $160.73 | 1 811 964 |
| Feb 03, 2021 | $157.78 | $159.04 | $155.86 | $158.56 | 941 700 |
| Feb 02, 2021 | $155.16 | $160.68 | $154.87 | $158.50 | 1 670 496 |
| Feb 01, 2021 | $154.87 | $156.01 | $152.24 | $153.90 | 1 416 177 |
| Jan 29, 2021 | $156.00 | $156.79 | $151.85 | $153.67 | 1 512 178 |
| Jan 28, 2021 | $154.20 | $159.07 | $152.89 | $157.03 | 1 521 403 |
| Jan 27, 2021 | $155.23 | $157.72 | $152.02 | $152.60 | 1 886 493 |
| Jan 26, 2021 | $160.25 | $161.23 | $157.32 | $158.22 | 842 453 |
| Jan 25, 2021 | $160.54 | $161.00 | $156.48 | $159.31 | 1 339 302 |
| Jan 22, 2021 | $161.84 | $162.74 | $160.59 | $161.01 | 972 851 |
| Jan 21, 2021 | $164.07 | $165.50 | $162.53 | $162.96 | 1 044 919 |
