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 |
| 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 |
| Dec 11, 2020 | $144.92 | $145.33 | $141.14 | $141.68 | 1 416 651 |
| Dec 10, 2020 | $147.16 | $148.55 | $145.70 | $145.99 | 1 031 325 |
| Dec 09, 2020 | $147.22 | $147.67 | $145.25 | $147.21 | 1 068 889 |
| Dec 08, 2020 | $144.94 | $147.07 | $144.04 | $146.57 | 933 807 |
| Dec 07, 2020 | $148.51 | $149.23 | $145.03 | $145.57 | 910 441 |
| Dec 04, 2020 | $146.41 | $149.10 | $145.60 | $149.05 | 569 912 |
| Dec 03, 2020 | $147.50 | $148.34 | $145.79 | $146.31 | 837 148 |
| Dec 02, 2020 | $145.36 | $148.01 | $145.16 | $147.85 | 769 329 |
| Dec 01, 2020 | $150.49 | $150.92 | $145.62 | $146.10 | 935 221 |
| Nov 30, 2020 | $150.24 | $151.46 | $148.73 | $149.12 | 878 451 |
| Nov 27, 2020 | $150.48 | $150.63 | $148.57 | $150.02 | 381 674 |
| Nov 25, 2020 | $150.39 | $151.00 | $148.41 | $149.68 | 601 260 |
| Nov 24, 2020 | $147.65 | $151.89 | $147.63 | $151.08 | 1 103 576 |
| Nov 23, 2020 | $146.57 | $148.86 | $145.59 | $146.24 | 659 081 |
| Nov 20, 2020 | $146.08 | $147.17 | $144.30 | $145.94 | 1 462 558 |
| Nov 19, 2020 | $147.88 | $147.93 | $145.28 | $146.53 | 1 776 787 |
| Nov 18, 2020 | $150.41 | $153.21 | $148.12 | $148.19 | 1 530 862 |
| Nov 17, 2020 | $148.54 | $150.45 | $144.63 | $150.15 | 1 362 334 |
| Nov 16, 2020 | $154.48 | $154.48 | $147.34 | $150.22 | 1 387 244 |
| Nov 13, 2020 | $149.26 | $152.02 | $148.61 | $151.36 | 1 598 577 |
| Nov 12, 2020 | $148.78 | $150.79 | $146.86 | $148.43 | 1 341 757 |
| Nov 11, 2020 | $151.13 | $151.50 | $146.60 | $149.40 | 1 274 572 |
| Nov 10, 2020 | $153.00 | $154.50 | $149.86 | $150.16 | 2 126 650 |
