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 |
| Oct 19, 2016 | $129.11 | $129.41 | $127.61 | $128.08 | 772 300 |
| Oct 18, 2016 | $127.69 | $129.70 | $127.60 | $129.10 | 1 296 800 |
| Oct 17, 2016 | $127.16 | $127.23 | $126.45 | $126.62 | 740 600 |
| Oct 14, 2016 | $127.73 | $128.45 | $127.09 | $127.15 | 1 307 100 |
| Oct 13, 2016 | $126.18 | $127.22 | $125.48 | $126.91 | 860 500 |
| Oct 12, 2016 | $126.78 | $127.37 | $125.13 | $127.04 | 1 581 900 |
| Oct 11, 2016 | $132.31 | $132.31 | $125.57 | $126.62 | 2 182 300 |
| Oct 10, 2016 | $131.51 | $133.21 | $131.33 | $132.74 | 832 100 |
| Oct 07, 2016 | $130.82 | $131.25 | $130.04 | $131.00 | 763 900 |
| Oct 06, 2016 | $130.14 | $130.85 | $129.50 | $130.79 | 680 000 |
| Oct 05, 2016 | $129.75 | $131.02 | $129.34 | $130.55 | 976 700 |
| Oct 04, 2016 | $129.77 | $130.16 | $128.52 | $129.23 | 659 000 |
| Oct 03, 2016 | $129.50 | $129.91 | $128.81 | $129.88 | 1 067 200 |
| Sep 30, 2016 | $128.67 | $130.49 | $128.25 | $130.02 | 1 391 300 |
| Sep 29, 2016 | $128.54 | $128.84 | $127.01 | $127.84 | 1 331 800 |
| Sep 28, 2016 | $127.78 | $128.73 | $125.01 | $128.61 | 664 500 |
| Sep 27, 2016 | $127.13 | $128.40 | $126.54 | $128.01 | 934 300 |
| Sep 26, 2016 | $127.60 | $127.81 | $126.76 | $126.88 | 590 500 |
| Sep 23, 2016 | $128.38 | $128.77 | $127.72 | $128.33 | 630 400 |
| Sep 22, 2016 | $127.75 | $129.58 | $127.46 | $128.87 | 965 200 |
| Sep 21, 2016 | $124.87 | $127.42 | $124.87 | $127.19 | 896 300 |
| Sep 20, 2016 | $125.88 | $125.95 | $124.79 | $124.55 | 753 700 |
| Sep 19, 2016 | $124.93 | $125.79 | $124.54 | $124.73 | 888 800 |
| Sep 16, 2016 | $124.60 | $124.98 | $123.53 | $124.06 | 1 590 600 |
| Sep 15, 2016 | $123.39 | $125.72 | $122.94 | $124.65 | 1 096 100 |
