NYSE:ZBH
Zimmer Biomet Holdings Stock Price (Quote)
$119.35
-0.400 (-0.334%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $118.63 | $133.85 | Friday, 26th Apr 2024 ZBH stock ended at $119.35. This is 0.334% less than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 1.08% from a day low at $118.66 to a day high of $119.94. |
| 90 days | $118.63 | $133.85 | |
| 52 weeks | $102.00 | $149.25 |
| Date | Open | High | Low | Close | Volume |
| Apr 11, 2016 | $109.06 | $109.71 | $108.67 | $109.30 | 1 392 800 |
| Apr 08, 2016 | $108.50 | $109.17 | $108.50 | $108.96 | 1 319 100 |
| Apr 07, 2016 | $107.81 | $108.20 | $107.17 | $108.15 | 1 693 000 |
| Apr 06, 2016 | $105.86 | $108.57 | $105.65 | $108.09 | 1 366 300 |
| Apr 05, 2016 | $106.07 | $107.17 | $105.53 | $105.98 | 1 344 200 |
| Apr 04, 2016 | $107.72 | $108.62 | $106.55 | $106.86 | 1 525 700 |
| Apr 01, 2016 | $106.31 | $107.64 | $105.83 | $107.37 | 1 655 500 |
| Mar 31, 2016 | $106.88 | $107.22 | $106.25 | $106.63 | 1 321 900 |
| Mar 30, 2016 | $106.41 | $107.01 | $105.93 | $106.70 | 1 356 100 |
| Mar 29, 2016 | $104.43 | $105.95 | $103.95 | $105.84 | 986 500 |
| Mar 28, 2016 | $105.26 | $105.93 | $103.76 | $104.10 | 783 300 |
| Mar 24, 2016 | $103.58 | $104.31 | $103.07 | $103.50 | 852 400 |
| Mar 23, 2016 | $104.58 | $105.00 | $103.78 | $104.19 | 921 800 |
| Mar 22, 2016 | $103.35 | $104.82 | $103.17 | $104.17 | 942 300 |
| Mar 21, 2016 | $104.16 | $104.73 | $103.29 | $104.14 | 702 100 |
| Mar 18, 2016 | $103.65 | $104.72 | $103.22 | $104.27 | 1 381 800 |
| Mar 17, 2016 | $104.01 | $104.94 | $102.90 | $103.35 | 758 200 |
| Mar 16, 2016 | $104.10 | $105.09 | $103.33 | $104.02 | 921 200 |
| Mar 15, 2016 | $104.39 | $105.05 | $104.10 | $104.07 | 1 299 600 |
| Mar 14, 2016 | $104.00 | $105.48 | $103.76 | $104.81 | 1 961 800 |
| Mar 11, 2016 | $101.86 | $104.60 | $101.86 | $104.36 | 2 302 900 |
| Mar 10, 2016 | $101.55 | $101.55 | $100.42 | $100.63 | 1 850 000 |
| Mar 09, 2016 | $100.65 | $101.23 | $100.06 | $100.15 | 747 700 |
| Mar 08, 2016 | $100.00 | $101.22 | $99.42 | $100.32 | 1 255 900 |
| Mar 07, 2016 | $98.46 | $100.72 | $98.39 | $100.45 | 1 932 400 |
