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 |
| Oct 26, 2023 | $103.52 | $104.38 | $102.98 | $103.12 | 1 142 225 |
| Oct 25, 2023 | $104.70 | $104.73 | $103.22 | $103.64 | 1 680 107 |
| Oct 24, 2023 | $104.95 | $105.53 | $104.17 | $104.84 | 1 502 449 |
| Oct 23, 2023 | $104.53 | $106.32 | $104.53 | $105.16 | 1 653 509 |
| Oct 20, 2023 | $104.06 | $105.62 | $103.70 | $104.56 | 1 247 758 |
| Oct 19, 2023 | $105.94 | $107.29 | $104.72 | $104.81 | 1 412 186 |
| Oct 18, 2023 | $106.59 | $108.10 | $105.59 | $106.19 | 1 397 535 |
| Oct 17, 2023 | $104.37 | $108.02 | $104.09 | $106.59 | 1 455 003 |
| Oct 16, 2023 | $105.08 | $105.43 | $103.68 | $105.05 | 1 262 410 |
| Oct 13, 2023 | $102.33 | $104.77 | $102.00 | $104.30 | 1 509 640 |
| Oct 12, 2023 | $105.35 | $106.06 | $102.05 | $102.72 | 2 862 214 |
| Oct 11, 2023 | $111.02 | $111.02 | $104.16 | $105.35 | 3 810 107 |
| Oct 10, 2023 | $110.66 | $112.95 | $110.22 | $112.19 | 960 572 |
| Oct 09, 2023 | $110.27 | $111.14 | $109.80 | $110.69 | 865 889 |
| Oct 06, 2023 | $108.75 | $111.70 | $108.20 | $110.91 | 1 542 820 |
| Oct 05, 2023 | $110.04 | $110.35 | $108.20 | $109.30 | 1 021 683 |
| Oct 04, 2023 | $110.58 | $110.99 | $108.10 | $109.69 | 1 289 529 |
| Oct 03, 2023 | $110.66 | $111.29 | $108.63 | $110.32 | 1 819 898 |
| Oct 02, 2023 | $111.35 | $111.93 | $110.86 | $111.42 | 1 442 439 |
| Sep 29, 2023 | $113.16 | $114.15 | $111.77 | $112.22 | 1 395 630 |
| Sep 28, 2023 | $111.00 | $114.34 | $111.06 | $112.46 | 1 937 795 |
| Sep 27, 2023 | $112.62 | $112.80 | $108.52 | $110.76 | 3 086 128 |
| Sep 26, 2023 | $116.77 | $117.11 | $112.42 | $112.46 | 3 602 660 |
| Sep 25, 2023 | $116.78 | $117.62 | $116.51 | $117.35 | 886 673 |
| Sep 22, 2023 | $117.27 | $117.64 | $116.37 | $116.85 | 1 230 339 |
