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 12, 2024 | $123.69 | $124.75 | $122.35 | $123.07 | 1 721 989 |
Jan 11, 2024 | $123.23 | $124.81 | $122.19 | $122.38 | 1 567 586 |
Jan 10, 2024 | $121.70 | $123.67 | $121.62 | $123.23 | 1 674 194 |
Jan 09, 2024 | $121.63 | $124.27 | $120.66 | $121.87 | 2 908 246 |
Jan 08, 2024 | $120.63 | $122.78 | $120.52 | $121.97 | 1 077 715 |
Jan 05, 2024 | $119.72 | $121.30 | $119.69 | $119.98 | 1 372 185 |
Jan 04, 2024 | $119.90 | $120.81 | $119.40 | $120.20 | 2 090 334 |
Jan 03, 2024 | $120.93 | $121.30 | $119.72 | $120.47 | 1 698 597 |
Jan 02, 2024 | $121.02 | $122.40 | $120.72 | $121.39 | 1 085 839 |
Dec 29, 2023 | $121.46 | $122.37 | $121.24 | $121.70 | 848 338 |
Dec 28, 2023 | $120.93 | $122.08 | $120.90 | $121.63 | 559 209 |
Dec 27, 2023 | $121.20 | $121.79 | $120.80 | $121.13 | 1 053 703 |
Dec 26, 2023 | $120.22 | $121.92 | $120.20 | $121.42 | 1 855 216 |
Dec 22, 2023 | $120.30 | $121.09 | $119.91 | $120.56 | 1 321 674 |
Dec 21, 2023 | $120.57 | $121.16 | $119.09 | $119.65 | 1 930 893 |
Dec 20, 2023 | $120.38 | $120.45 | $119.10 | $120.00 | 3 194 628 |
Dec 19, 2023 | $118.71 | $120.02 | $118.51 | $119.97 | 1 488 866 |
Dec 18, 2023 | $118.84 | $119.29 | $118.22 | $118.80 | 1 589 980 |
Dec 15, 2023 | $118.00 | $118.98 | $117.31 | $118.69 | 3 980 497 |
Dec 14, 2023 | $119.09 | $120.33 | $118.43 | $118.53 | 1 659 805 |
Dec 13, 2023 | $117.34 | $118.15 | $116.50 | $117.90 | 2 289 565 |
Dec 12, 2023 | $118.31 | $118.31 | $116.95 | $117.45 | 1 720 293 |
Dec 11, 2023 | $117.17 | $118.27 | $116.98 | $117.98 | 2 045 191 |
Dec 08, 2023 | $117.31 | $117.76 | $116.76 | $117.30 | 1 309 249 |
Dec 07, 2023 | $116.56 | $117.59 | $115.59 | $117.29 | 889 694 |