NYSE:ZBH
Zimmer Biomet Holdings Stock Price (Quote)
$121.44
+0.590 (+0.488%)
At Close: May 09, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $116.93 | $129.49 | Thursday, 9th May 2024 ZBH stock ended at $121.44. This is 0.488% more than the trading day before Wednesday, 8th May 2024. During the day the stock fluctuated 0.92% from a day low at $120.55 to a day high of $121.66. |
| 90 days | $116.93 | $133.85 | |
| 52 weeks | $102.00 | $147.50 |
| Date | Open | High | Low | Close | Volume |
| Dec 30, 2016 | $103.31 | $103.93 | $102.85 | $103.20 | 973 722 |
| Dec 29, 2016 | $103.00 | $103.74 | $102.83 | $103.50 | 683 275 |
| Dec 28, 2016 | $102.84 | $104.20 | $102.84 | $103.06 | 1 307 757 |
| Dec 27, 2016 | $102.50 | $103.39 | $101.98 | $103.14 | 646 446 |
| Dec 23, 2016 | $101.57 | $102.70 | $101.43 | $102.32 | 664 037 |
| Dec 22, 2016 | $101.68 | $101.72 | $100.87 | $101.57 | 854 455 |
| Dec 21, 2016 | $101.83 | $102.36 | $101.37 | $101.66 | 1 468 500 |
| Dec 20, 2016 | $102.88 | $103.50 | $101.60 | $101.85 | 1 764 590 |
| Dec 19, 2016 | $103.46 | $103.78 | $102.60 | $102.86 | 1 143 502 |
| Dec 16, 2016 | $102.41 | $103.53 | $102.35 | $103.50 | 2 860 748 |
| Dec 15, 2016 | $102.50 | $103.84 | $100.81 | $102.65 | 3 247 633 |
| Dec 14, 2016 | $106.09 | $106.26 | $104.00 | $104.87 | 2 049 936 |
| Dec 13, 2016 | $105.77 | $106.98 | $105.39 | $106.73 | 993 286 |
| Dec 12, 2016 | $105.44 | $106.45 | $105.22 | $105.81 | 1 449 405 |
| Dec 09, 2016 | $104.62 | $105.50 | $104.43 | $105.22 | 1 324 559 |
| Dec 08, 2016 | $104.45 | $104.80 | $103.78 | $104.45 | 1 272 517 |
| Dec 07, 2016 | $104.23 | $105.22 | $103.30 | $104.42 | 1 556 315 |
| Dec 06, 2016 | $101.18 | $104.74 | $100.69 | $104.61 | 2 005 054 |
| Dec 05, 2016 | $101.03 | $101.51 | $100.16 | $101.43 | 1 788 483 |
| Dec 02, 2016 | $100.16 | $101.56 | $99.59 | $100.20 | 1 154 958 |
| Dec 01, 2016 | $101.79 | $102.41 | $99.11 | $99.79 | 1 547 818 |
| Nov 30, 2016 | $103.44 | $103.70 | $101.64 | $101.86 | 1 957 735 |
| Nov 29, 2016 | $103.57 | $104.34 | $102.96 | $103.40 | 2 182 953 |
| Nov 28, 2016 | $102.24 | $103.34 | $101.84 | $101.98 | 1 586 862 |
| Nov 25, 2016 | $102.00 | $102.93 | $101.59 | $102.36 | 708 317 |
