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 |
| Jul 05, 2016 | $120.59 | $120.62 | $119.22 | $119.72 | 1 189 400 |
| Jul 01, 2016 | $120.63 | $121.06 | $120.25 | $120.45 | 863 300 |
| Jun 30, 2016 | $119.67 | $120.38 | $118.68 | $120.15 | 1 499 000 |
| Jun 29, 2016 | $118.24 | $119.33 | $117.87 | $118.92 | 1 309 500 |
| Jun 28, 2016 | $116.62 | $117.42 | $115.52 | $117.09 | 1 379 300 |
| Jun 27, 2016 | $116.51 | $116.72 | $114.11 | $115.12 | 1 726 800 |
| Jun 24, 2016 | $117.78 | $118.90 | $116.40 | $116.47 | 6 623 800 |
| Jun 23, 2016 | $119.38 | $120.92 | $119.16 | $120.69 | 1 941 900 |
| Jun 22, 2016 | $118.40 | $119.53 | $118.23 | $118.40 | 1 431 400 |
| Jun 21, 2016 | $118.59 | $119.05 | $117.82 | $118.12 | 2 469 900 |
| Jun 20, 2016 | $117.51 | $119.04 | $117.33 | $117.19 | 2 626 600 |
| Jun 17, 2016 | $116.67 | $116.88 | $115.45 | $116.02 | 2 234 600 |
| Jun 16, 2016 | $116.08 | $116.78 | $114.95 | $116.71 | 2 138 421 |
| Jun 15, 2016 | $117.08 | $117.15 | $116.13 | $116.42 | 1 840 947 |
| Jun 14, 2016 | $115.04 | $116.83 | $115.04 | $116.82 | 6 187 157 |
| Jun 13, 2016 | $118.47 | $119.96 | $118.17 | $118.24 | 1 549 455 |
| Jun 10, 2016 | $118.96 | $119.27 | $118.21 | $119.23 | 1 098 771 |
| Jun 09, 2016 | $119.30 | $120.13 | $118.81 | $119.40 | 1 114 785 |
| Jun 08, 2016 | $119.43 | $120.08 | $118.11 | $119.76 | 1 648 596 |
| Jun 07, 2016 | $121.05 | $121.12 | $116.22 | $119.43 | 4 125 231 |
| Jun 06, 2016 | $121.81 | $122.29 | $121.15 | $121.54 | 2 121 730 |
| Jun 03, 2016 | $122.72 | $122.77 | $121.22 | $121.82 | 1 246 827 |
| Jun 02, 2016 | $122.15 | $122.91 | $121.67 | $122.91 | 862 247 |
| Jun 01, 2016 | $122.22 | $122.41 | $121.02 | $122.15 | 952 974 |
| May 31, 2016 | $122.91 | $123.00 | $121.27 | $122.11 | 2 028 642 |
