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 |
| Mar 04, 2016 | $98.08 | $99.83 | $97.84 | $99.06 | 1 133 400 |
| Mar 03, 2016 | $97.02 | $99.07 | $97.02 | $98.66 | 1 201 400 |
| Mar 02, 2016 | $97.43 | $98.00 | $96.14 | $97.22 | 1 068 300 |
| Mar 01, 2016 | $97.00 | $97.73 | $95.44 | $97.17 | 1 483 800 |
| Feb 29, 2016 | $97.50 | $98.22 | $96.66 | $96.59 | 1 495 600 |
| Feb 26, 2016 | $96.90 | $98.24 | $96.56 | $97.31 | 1 063 700 |
| Feb 25, 2016 | $95.03 | $96.89 | $94.63 | $96.67 | 1 453 400 |
| Feb 24, 2016 | $93.47 | $94.62 | $92.88 | $94.13 | 872 200 |
| Feb 23, 2016 | $94.79 | $95.49 | $92.93 | $93.34 | 1 445 700 |
| Feb 22, 2016 | $95.64 | $96.04 | $94.61 | $94.92 | 1 111 900 |
| Feb 19, 2016 | $94.94 | $95.09 | $94.09 | $94.57 | 717 500 |
| Feb 18, 2016 | $95.37 | $95.98 | $94.69 | $94.87 | 849 300 |
| Feb 17, 2016 | $94.11 | $95.85 | $93.94 | $95.15 | 1 284 500 |
| Feb 16, 2016 | $91.92 | $93.67 | $91.52 | $93.41 | 1 316 200 |
| Feb 12, 2016 | $88.45 | $92.34 | $88.27 | $91.57 | 1 215 000 |
| Feb 11, 2016 | $91.83 | $92.42 | $90.82 | $91.47 | 1 507 400 |
| Feb 10, 2016 | $92.09 | $94.55 | $92.09 | $92.70 | 1 279 100 |
| Feb 09, 2016 | $91.61 | $92.93 | $90.76 | $91.69 | 1 750 600 |
| Feb 08, 2016 | $94.95 | $95.14 | $90.31 | $91.82 | 2 825 800 |
| Feb 05, 2016 | $96.06 | $96.49 | $94.71 | $94.79 | 3 952 400 |
| Feb 04, 2016 | $97.67 | $98.58 | $96.94 | $97.33 | 1 561 900 |
| Feb 03, 2016 | $98.73 | $98.86 | $95.85 | $97.04 | 1 417 900 |
| Feb 02, 2016 | $98.43 | $99.37 | $97.80 | $97.81 | 1 204 800 |
| Feb 01, 2016 | $98.28 | $99.76 | $97.76 | $98.80 | 1 561 400 |
| Jan 29, 2016 | $98.28 | $99.42 | $97.32 | $99.03 | 2 242 600 |
