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 |
| Aug 09, 2016 | $131.85 | $133.19 | $131.39 | $132.83 | 1 117 800 |
| Aug 08, 2016 | $131.24 | $131.83 | $130.89 | $131.41 | 736 000 |
| Aug 05, 2016 | $131.23 | $131.59 | $130.69 | $131.15 | 757 900 |
| Aug 04, 2016 | $130.62 | $131.08 | $129.48 | $130.66 | 969 200 |
| Aug 03, 2016 | $130.70 | $130.79 | $129.97 | $130.18 | 952 400 |
| Aug 02, 2016 | $130.86 | $131.36 | $129.64 | $130.34 | 1 029 300 |
| Aug 01, 2016 | $130.87 | $131.57 | $130.45 | $130.81 | 1 420 800 |
| Jul 29, 2016 | $127.47 | $131.33 | $127.46 | $130.89 | 1 958 500 |
| Jul 28, 2016 | $126.50 | $129.58 | $126.02 | $127.22 | 2 639 200 |
| Jul 27, 2016 | $123.62 | $123.83 | $121.63 | $122.44 | 1 563 300 |
| Jul 26, 2016 | $123.35 | $123.87 | $122.57 | $123.38 | 1 408 200 |
| Jul 25, 2016 | $124.48 | $124.48 | $123.25 | $123.11 | 1 091 400 |
| Jul 22, 2016 | $124.79 | $124.92 | $122.68 | $124.24 | 1 532 700 |
| Jul 21, 2016 | $125.95 | $127.16 | $125.00 | $125.05 | 1 097 400 |
| Jul 20, 2016 | $125.33 | $126.66 | $125.18 | $126.25 | 845 700 |
| Jul 19, 2016 | $124.75 | $125.29 | $123.80 | $124.28 | 1 170 700 |
| Jul 18, 2016 | $125.26 | $126.08 | $124.54 | $124.58 | 1 181 400 |
| Jul 15, 2016 | $126.65 | $126.79 | $125.15 | $125.18 | 846 800 |
| Jul 14, 2016 | $126.08 | $126.65 | $125.57 | $126.05 | 1 014 400 |
| Jul 13, 2016 | $125.34 | $125.63 | $124.92 | $125.33 | 1 055 300 |
| Jul 12, 2016 | $125.12 | $126.18 | $124.85 | $125.22 | 1 085 700 |
| Jul 11, 2016 | $124.79 | $125.49 | $124.37 | $124.84 | 1 220 300 |
| Jul 08, 2016 | $122.93 | $124.98 | $121.89 | $124.65 | 1 370 400 |
| Jul 07, 2016 | $121.60 | $122.80 | $121.58 | $121.79 | 1 483 600 |
| Jul 06, 2016 | $119.82 | $121.87 | $119.33 | $121.55 | 1 837 800 |
