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 |
| Jul 12, 2023 | $143.90 | $143.75 | $141.89 | $142.65 | 969 447 |
| Jul 11, 2023 | $142.06 | $143.28 | $141.53 | $143.18 | 819 879 |
| Jul 10, 2023 | $141.25 | $142.62 | $141.20 | $142.51 | 1 421 284 |
| Jul 07, 2023 | $140.60 | $141.35 | $139.84 | $140.86 | 1 150 497 |
| Jul 06, 2023 | $141.69 | $141.85 | $140.21 | $141.20 | 874 415 |
| Jul 05, 2023 | $142.42 | $143.09 | $141.28 | $142.36 | 1 181 538 |
| Jul 03, 2023 | $144.80 | $144.80 | $142.51 | $142.51 | 645 714 |
| Jun 30, 2023 | $146.23 | $147.50 | $145.53 | $145.60 | 1 290 038 |
| Jun 29, 2023 | $143.16 | $146.21 | $143.02 | $145.15 | 1 121 119 |
| Jun 28, 2023 | $144.49 | $145.74 | $143.77 | $144.00 | 1 019 821 |
| Jun 27, 2023 | $142.82 | $144.87 | $142.29 | $144.81 | 814 475 |
| Jun 26, 2023 | $143.87 | $144.29 | $141.60 | $142.81 | 1 063 558 |
| Jun 23, 2023 | $143.73 | $145.03 | $142.51 | $143.99 | 1 512 175 |
| Jun 22, 2023 | $143.19 | $144.75 | $142.72 | $144.58 | 790 434 |
| Jun 21, 2023 | $143.30 | $143.43 | $142.34 | $142.89 | 1 048 918 |
| Jun 20, 2023 | $143.30 | $144.58 | $142.21 | $143.66 | 1 244 344 |
| Jun 16, 2023 | $144.04 | $144.74 | $142.93 | $144.10 | 2 812 522 |
| Jun 15, 2023 | $141.92 | $142.59 | $140.61 | $142.58 | 1 488 025 |
| Jun 14, 2023 | $141.10 | $146.00 | $141.10 | $142.01 | 2 823 876 |
| Jun 13, 2023 | $135.09 | $137.13 | $134.58 | $136.83 | 724 547 |
| Jun 12, 2023 | $135.68 | $136.57 | $134.41 | $135.55 | 1 053 147 |
| Jun 09, 2023 | $134.69 | $136.35 | $134.22 | $136.01 | 1 259 463 |
| Jun 08, 2023 | $133.51 | $136.45 | $133.25 | $135.29 | 2 269 795 |
| Jun 07, 2023 | $130.49 | $133.52 | $130.10 | $133.07 | 2 137 558 |
| Jun 06, 2023 | $130.72 | $131.03 | $129.15 | $130.27 | 626 533 |
