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 |
| Sep 14, 2016 | $123.45 | $124.13 | $122.97 | $123.17 | 1 518 800 |
| Sep 13, 2016 | $125.87 | $126.07 | $122.87 | $123.28 | 1 456 900 |
| Sep 12, 2016 | $124.75 | $126.93 | $124.06 | $126.31 | 1 713 800 |
| Sep 09, 2016 | $128.97 | $129.04 | $125.28 | $125.05 | 1 412 300 |
| Sep 08, 2016 | $129.79 | $130.08 | $129.18 | $129.75 | 829 300 |
| Sep 07, 2016 | $130.11 | $131.18 | $129.53 | $129.72 | 1 024 200 |
| Sep 06, 2016 | $129.57 | $130.07 | $129.01 | $129.69 | 940 900 |
| Sep 02, 2016 | $128.90 | $129.47 | $128.59 | $129.15 | 1 086 400 |
| Sep 01, 2016 | $129.50 | $129.97 | $128.06 | $128.10 | 965 300 |
| Aug 31, 2016 | $129.95 | $130.14 | $128.90 | $129.36 | 1 145 900 |
| Aug 30, 2016 | $131.26 | $131.32 | $128.85 | $129.62 | 1 093 200 |
| Aug 29, 2016 | $129.71 | $130.96 | $129.56 | $130.34 | 856 900 |
| Aug 26, 2016 | $128.60 | $129.68 | $127.64 | $129.26 | 1 378 500 |
| Aug 25, 2016 | $127.50 | $128.84 | $127.14 | $127.91 | 1 270 000 |
| Aug 24, 2016 | $129.85 | $130.69 | $127.56 | $127.55 | 1 413 500 |
| Aug 23, 2016 | $128.69 | $129.90 | $128.53 | $129.52 | 1 202 900 |
| Aug 22, 2016 | $127.85 | $128.63 | $126.89 | $128.01 | 797 800 |
| Aug 19, 2016 | $127.28 | $127.96 | $126.82 | $127.53 | 1 024 100 |
| Aug 18, 2016 | $127.95 | $128.35 | $127.39 | $127.77 | 1 214 700 |
| Aug 17, 2016 | $128.89 | $129.16 | $127.09 | $127.53 | 1 411 700 |
| Aug 16, 2016 | $129.38 | $129.49 | $128.30 | $128.05 | 1 206 300 |
| Aug 15, 2016 | $129.49 | $129.93 | $129.39 | $129.66 | 1 383 600 |
| Aug 12, 2016 | $129.61 | $129.98 | $128.76 | $129.09 | 867 200 |
| Aug 11, 2016 | $129.01 | $129.98 | $129.01 | $129.25 | 2 208 700 |
| Aug 10, 2016 | $129.00 | $129.90 | $127.88 | $128.67 | 4 586 000 |
