NYSE:ZBH
Zimmer Biomet Holdings Stock Price (Quote)
$119.35
-0.400 (-0.334%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $118.63 | $133.85 | Friday, 26th Apr 2024 ZBH stock ended at $119.35. This is 0.334% less than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 1.08% from a day low at $118.66 to a day high of $119.94. |
| 90 days | $118.63 | $133.85 | |
| 52 weeks | $102.00 | $149.25 |
| Date | Open | High | Low | Close | Volume |
| Dec 01, 2023 | $117.31 | $118.16 | $115.90 | $117.97 | 1 225 192 |
| Nov 30, 2023 | $114.13 | $116.49 | $113.59 | $116.31 | 1 613 883 |
| Nov 29, 2023 | $113.50 | $114.96 | $113.27 | $113.92 | 1 085 934 |
| Nov 28, 2023 | $113.69 | $113.77 | $112.71 | $113.09 | 1 176 765 |
| Nov 27, 2023 | $113.08 | $114.03 | $112.84 | $113.84 | 1 241 136 |
| Nov 24, 2023 | $113.80 | $114.10 | $113.24 | $113.55 | 600 524 |
| Nov 22, 2023 | $113.82 | $114.80 | $113.22 | $113.83 | 1 246 154 |
| Nov 21, 2023 | $112.98 | $113.25 | $112.36 | $112.90 | 1 204 597 |
| Nov 20, 2023 | $111.62 | $112.65 | $111.34 | $112.50 | 1 142 168 |
| Nov 17, 2023 | $112.35 | $112.66 | $111.33 | $111.67 | 2 879 901 |
| Nov 16, 2023 | $110.76 | $111.98 | $110.33 | $111.55 | 2 256 582 |
| Nov 15, 2023 | $108.07 | $111.03 | $108.07 | $110.50 | 3 189 088 |
| Nov 14, 2023 | $107.44 | $109.16 | $107.18 | $108.07 | 1 555 234 |
| Nov 13, 2023 | $106.55 | $108.52 | $105.75 | $105.82 | 1 690 787 |
| Nov 10, 2023 | $104.57 | $105.78 | $102.73 | $105.42 | 1 934 444 |
| Nov 09, 2023 | $105.35 | $105.44 | $103.48 | $104.12 | 1 708 597 |
| Nov 08, 2023 | $105.96 | $106.32 | $104.00 | $104.86 | 1 304 667 |
| Nov 07, 2023 | $106.14 | $108.39 | $104.62 | $105.93 | 2 687 215 |
| Nov 06, 2023 | $108.51 | $109.41 | $107.81 | $109.30 | 2 201 265 |
| Nov 03, 2023 | $110.69 | $111.00 | $107.81 | $108.75 | 2 140 125 |
| Nov 02, 2023 | $105.86 | $110.82 | $105.76 | $110.20 | 2 958 041 |
| Nov 01, 2023 | $104.52 | $105.21 | $103.51 | $105.07 | 1 452 731 |
| Oct 31, 2023 | $104.00 | $105.17 | $103.49 | $104.41 | 1 381 616 |
| Oct 30, 2023 | $103.76 | $104.10 | $102.33 | $103.41 | 1 124 749 |
| Oct 27, 2023 | $104.00 | $104.81 | $102.72 | $103.19 | 1 533 046 |
