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 |
| Jan 20, 2021 | $159.95 | $164.12 | $158.71 | $163.46 | 1 184 128 |
| Jan 19, 2021 | $161.29 | $161.60 | $159.29 | $159.93 | 1 003 027 |
| Jan 15, 2021 | $162.18 | $162.69 | $159.53 | $160.12 | 1 405 802 |
| Jan 14, 2021 | $162.38 | $165.93 | $162.38 | $162.62 | 1 144 067 |
| Jan 13, 2021 | $160.46 | $163.98 | $159.56 | $162.95 | 1 669 833 |
| Jan 12, 2021 | $158.36 | $160.04 | $157.04 | $159.83 | 1 176 145 |
| Jan 11, 2021 | $156.78 | $159.14 | $155.57 | $159.00 | 1 201 077 |
| Jan 08, 2021 | $160.29 | $161.89 | $158.36 | $158.95 | 1 222 397 |
| Jan 07, 2021 | $160.33 | $161.35 | $158.42 | $159.30 | 1 163 281 |
| Jan 06, 2021 | $155.65 | $160.63 | $155.65 | $160.25 | 1 350 818 |
| Jan 05, 2021 | $153.04 | $157.19 | $152.74 | $155.81 | 895 639 |
| Jan 04, 2021 | $155.67 | $156.49 | $150.80 | $153.16 | 1 228 978 |
| Dec 31, 2020 | $151.86 | $154.48 | $151.25 | $154.09 | 487 572 |
| Dec 30, 2020 | $152.85 | $154.76 | $151.37 | $152.22 | 416 985 |
| Dec 29, 2020 | $150.43 | $153.34 | $149.91 | $152.45 | 734 423 |
| Dec 28, 2020 | $150.61 | $151.57 | $148.80 | $148.89 | 683 439 |
| Dec 24, 2020 | $149.40 | $149.70 | $147.61 | $149.25 | 283 763 |
| Dec 23, 2020 | $151.67 | $152.30 | $148.94 | $148.98 | 656 965 |
| Dec 22, 2020 | $148.31 | $151.70 | $146.20 | $150.83 | 1 019 118 |
| Dec 21, 2020 | $148.92 | $150.24 | $147.05 | $148.60 | 789 132 |
| Dec 18, 2020 | $151.82 | $152.42 | $149.51 | $151.85 | 1 739 778 |
| Dec 17, 2020 | $148.32 | $152.07 | $148.10 | $151.36 | 800 907 |
| Dec 16, 2020 | $147.20 | $150.04 | $146.99 | $148.85 | 677 967 |
| Dec 15, 2020 | $144.64 | $148.49 | $144.00 | $147.81 | 974 807 |
| Dec 14, 2020 | $143.02 | $144.94 | $142.32 | $142.59 | 940 597 |
