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 |
| Sep 21, 2023 | $119.88 | $119.90 | $117.77 | $117.80 | 1 353 814 |
| Sep 20, 2023 | $122.35 | $122.59 | $120.16 | $120.31 | 1 054 543 |
| Sep 19, 2023 | $122.00 | $122.35 | $120.78 | $121.61 | 936 479 |
| Sep 18, 2023 | $121.31 | $123.01 | $121.31 | $122.03 | 864 194 |
| Sep 15, 2023 | $121.39 | $123.06 | $120.83 | $121.31 | 2 546 830 |
| Sep 14, 2023 | $120.92 | $122.01 | $120.42 | $121.62 | 959 890 |
| Sep 13, 2023 | $121.28 | $121.83 | $120.50 | $120.63 | 1 160 935 |
| Sep 12, 2023 | $122.42 | $122.98 | $121.31 | $121.43 | 900 265 |
| Sep 11, 2023 | $121.22 | $123.35 | $121.03 | $122.44 | 1 285 877 |
| Sep 08, 2023 | $120.37 | $121.57 | $119.82 | $120.65 | 1 078 825 |
| Sep 07, 2023 | $123.77 | $123.77 | $120.03 | $120.51 | 1 732 397 |
| Sep 06, 2023 | $117.77 | $123.66 | $117.50 | $122.67 | 3 569 810 |
| Sep 05, 2023 | $119.56 | $120.04 | $117.80 | $117.81 | 1 645 015 |
| Sep 01, 2023 | $119.61 | $119.80 | $118.11 | $119.45 | 1 443 477 |
| Aug 31, 2023 | $120.63 | $121.09 | $119.12 | $119.12 | 2 381 215 |
| Aug 30, 2023 | $119.30 | $120.88 | $119.31 | $120.24 | 1 719 574 |
| Aug 29, 2023 | $117.93 | $119.42 | $117.14 | $119.23 | 2 159 252 |
| Aug 28, 2023 | $119.00 | $119.30 | $116.04 | $117.53 | 2 658 500 |
| Aug 25, 2023 | $114.58 | $115.77 | $114.16 | $115.24 | 1 190 659 |
| Aug 24, 2023 | $114.89 | $115.33 | $113.99 | $114.32 | 1 878 698 |
| Aug 23, 2023 | $116.55 | $116.81 | $114.38 | $114.85 | 2 698 417 |
| Aug 22, 2023 | $117.40 | $118.11 | $114.75 | $115.75 | 3 518 410 |
| Aug 21, 2023 | $119.44 | $120.54 | $119.02 | $120.35 | 1 230 501 |
| Aug 18, 2023 | $119.09 | $119.46 | $118.17 | $119.18 | 1 329 487 |
| Aug 17, 2023 | $121.35 | $121.55 | $119.41 | $119.44 | 884 371 |
