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 |
| Nov 23, 2016 | $100.19 | $101.86 | $100.09 | $101.00 | 1 479 494 |
| Nov 22, 2016 | $100.95 | $100.95 | $98.20 | $100.81 | 3 093 636 |
| Nov 21, 2016 | $100.64 | $102.31 | $100.31 | $102.09 | 1 709 017 |
| Nov 18, 2016 | $101.04 | $101.96 | $100.56 | $100.64 | 2 409 857 |
| Nov 17, 2016 | $100.80 | $101.51 | $100.72 | $100.80 | 1 651 999 |
| Nov 16, 2016 | $100.90 | $101.41 | $100.12 | $100.88 | 1 326 463 |
| Nov 15, 2016 | $98.43 | $102.04 | $98.37 | $101.45 | 3 266 737 |
| Nov 14, 2016 | $98.14 | $98.17 | $95.63 | $97.99 | 4 405 932 |
| Nov 11, 2016 | $100.18 | $100.56 | $97.71 | $98.03 | 2 873 234 |
| Nov 10, 2016 | $102.43 | $103.74 | $99.05 | $100.68 | 2 691 724 |
| Nov 09, 2016 | $104.17 | $104.17 | $97.83 | $101.62 | 3 793 916 |
| Nov 08, 2016 | $102.67 | $103.42 | $99.70 | $101.83 | 5 193 149 |
| Nov 07, 2016 | $104.12 | $105.40 | $103.70 | $104.45 | 2 160 300 |
| Nov 04, 2016 | $103.11 | $105.93 | $103.00 | $103.01 | 2 452 500 |
| Nov 03, 2016 | $102.03 | $103.27 | $101.33 | $102.54 | 2 234 700 |
| Nov 02, 2016 | $103.71 | $104.20 | $101.92 | $102.02 | 2 947 400 |
| Nov 01, 2016 | $106.55 | $107.00 | $103.12 | $103.76 | 5 159 800 |
| Oct 31, 2016 | $106.63 | $108.40 | $103.93 | $105.40 | 10 077 300 |
| Oct 28, 2016 | $120.98 | $124.00 | $120.32 | $122.55 | 2 312 200 |
| Oct 27, 2016 | $121.08 | $121.62 | $119.63 | $120.99 | 1 580 900 |
| Oct 26, 2016 | $124.78 | $125.00 | $120.82 | $121.08 | 2 060 600 |
| Oct 25, 2016 | $127.90 | $127.91 | $125.47 | $125.59 | 963 800 |
| Oct 24, 2016 | $128.29 | $128.66 | $127.71 | $127.99 | 788 700 |
| Oct 21, 2016 | $127.38 | $127.66 | $126.00 | $127.52 | 699 500 |
| Oct 20, 2016 | $128.16 | $128.68 | $127.48 | $128.21 | 897 000 |
