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 |
| May 27, 2016 | $122.34 | $123.43 | $122.06 | $123.07 | 1 022 668 |
| May 26, 2016 | $121.79 | $122.63 | $121.03 | $122.49 | 1 298 386 |
| May 25, 2016 | $121.20 | $122.27 | $120.91 | $121.93 | 1 592 945 |
| May 24, 2016 | $119.75 | $120.90 | $119.43 | $120.76 | 1 614 274 |
| May 23, 2016 | $119.38 | $119.97 | $118.96 | $119.43 | 1 147 649 |
| May 20, 2016 | $118.78 | $119.71 | $118.37 | $119.33 | 1 631 726 |
| May 19, 2016 | $118.23 | $118.94 | $116.93 | $118.19 | 1 002 958 |
| May 18, 2016 | $118.25 | $119.72 | $117.85 | $118.82 | 909 070 |
| May 17, 2016 | $119.06 | $119.84 | $117.85 | $118.50 | 1 060 097 |
| May 16, 2016 | $117.48 | $119.99 | $117.45 | $119.60 | 1 545 815 |
| May 13, 2016 | $117.09 | $118.61 | $116.61 | $117.44 | 1 664 518 |
| May 12, 2016 | $117.23 | $117.95 | $116.12 | $117.44 | 1 283 553 |
| May 11, 2016 | $117.25 | $118.56 | $116.89 | $116.93 | 903 127 |
| May 10, 2016 | $116.52 | $117.48 | $116.31 | $117.38 | 920 609 |
| May 09, 2016 | $115.83 | $117.29 | $115.60 | $116.43 | 1 270 900 |
| May 06, 2016 | $115.91 | $116.08 | $114.39 | $115.40 | 849 900 |
| May 05, 2016 | $114.90 | $115.97 | $114.27 | $115.94 | 904 500 |
| May 04, 2016 | $114.46 | $114.98 | $113.74 | $114.69 | 1 315 400 |
| May 03, 2016 | $115.69 | $115.94 | $114.54 | $114.90 | 1 149 000 |
| May 02, 2016 | $115.77 | $116.13 | $114.50 | $115.93 | 1 632 700 |
| Apr 29, 2016 | $115.00 | $116.44 | $114.35 | $115.77 | 1 969 300 |
| Apr 28, 2016 | $116.01 | $117.77 | $114.51 | $115.00 | 2 472 600 |
| Apr 27, 2016 | $115.54 | $117.00 | $115.32 | $115.89 | 1 378 700 |
| Apr 26, 2016 | $115.00 | $115.55 | $114.46 | $115.21 | 931 500 |
| Apr 25, 2016 | $114.11 | $115.00 | $113.74 | $114.66 | 1 018 600 |
