Zimmer Biomet Holdings Inc (ZBH) Historical Stock Data
120.18 ↓1.05 (-0.87%)
As of May 17, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, ZBH is down -0.31% a day on average. There have been 11 days where Zimmer Biomet Holdings Inc closed green and 19 days where ZBH closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-17 | 121.30 | 120.18 | ↓$1.12 (-0.92%) | 119.56 | 121.30 | 1.14M |
| 2024-05-16 | 121.07 | 121.23 | ↑$0.16 (0.13%) | 120.70 | 122.17 | 0.96M |
| 2024-05-15 | 120.58 | 120.98 | ↑$0.40 (0.33%) | 120.08 | 121.17 | 1.15M |
| 2024-05-14 | 119.95 | 119.97 | ↑$0.02 (0.02%) | 118.33 | 120.40 | 1.31M |
| 2024-05-13 | 121.59 | 119.59 | ↓$2.00 (-1.64%) | 119.11 | 122.25 | 1.15M |
| 2024-05-10 | 121.39 | 121.31 | ↓$0.08 (-0.07%) | 120.99 | 122.22 | 742.28K |
| 2024-05-09 | 121.14 | 121.44 | ↑$0.30 (0.25%) | 120.55 | 121.66 | 633.50K |
| 2024-05-08 | 121.12 | 120.85 | ↓$0.27 (-0.22%) | 120.00 | 121.29 | 1.26M |
| 2024-05-07 | 121.13 | 121.43 | ↑$0.30 (0.25%) | 120.60 | 122.18 | 1.01M |
| 2024-05-06 | 122.00 | 120.56 | ↓$1.44 (-1.18%) | 119.58 | 122.25 | 1.22M |
| 2024-05-03 | 119.49 | 121.66 | ↑$2.17 (1.82%) | 119.35 | 121.91 | 1.36M |
| 2024-05-02 | 121.99 | 118.46 | ↓$3.53 (-2.89%) | 117.60 | 123.94 | 2.93M |
| 2024-05-01 | 118.09 | 119.56 | ↑$1.47 (1.24%) | 116.96 | 121.20 | 2.49M |
| 2024-04-30 | 120.93 | 120.28 | ↓$0.65 (-0.54%) | 120.26 | 121.41 | 1.43M |
| 2024-04-29 | 119.40 | 121.71 | ↑$2.31 (1.93%) | 119.40 | 121.76 | 1.19M |
| 2024-04-26 | 119.49 | 119.35 | ↓$0.14 (-0.12%) | 118.66 | 119.87 | 1.10M |
| 2024-04-25 | 120.71 | 119.75 | ↓$0.96 (-0.80%) | 118.77 | 121.10 | 1.08M |
| 2024-04-24 | 121.55 | 121.17 | ↓$0.38 (-0.31%) | 121.01 | 122.42 | 869.45K |
| 2024-04-23 | 120.63 | 121.52 | ↑$0.89 (0.74%) | 120.27 | 121.62 | 680.98K |
| 2024-04-22 | 120.26 | 120.78 | ↑$0.52 (0.43%) | 119.29 | 121.41 | 0.92M |
| 2024-04-19 | 119.90 | 119.43 | ↓$0.47 (-0.39%) | 118.99 | 120.15 | 1.03M |
| 2024-04-18 | 121.45 | 119.33 | ↓$2.12 (-1.75%) | 118.63 | 121.45 | 1.44M |
| 2024-04-17 | 122.87 | 121.30 | ↓$1.57 (-1.28%) | 120.04 | 122.87 | 1.49M |
| 2024-04-16 | 123.96 | 122.07 | ↓$1.89 (-1.52%) | 121.40 | 124.32 | 1.56M |
| 2024-04-15 | 126.00 | 124.00 | ↓$2.00 (-1.59%) | 123.97 | 127.32 | 1.04M |
| 2024-04-12 | 126.40 | 124.48 | ↓$1.92 (-1.52%) | 123.71 | 126.79 | 1.05M |
| 2024-04-11 | 128.55 | 127.52 | ↓$1.03 (-0.80%) | 126.98 | 128.55 | 1.09M |
| 2024-04-10 | 127.81 | 127.72 | ↓$0.09 (-0.07%) | 126.39 | 127.94 | 790.77K |
| 2024-04-09 | 127.36 | 129.40 | ↑$2.04 (1.60%) | 126.55 | 129.50 | 1.15M |
| 2024-04-08 | 127.31 | 126.69 | ↓$0.62 (-0.49%) | 126.59 | 127.63 | 1.11M |
Create an account or log in to view more rows.
$ZBH Slapping that ask today
$ZBH Many many bears
$ZBH wow. The volume is so low today. Unreal
$ZBH hot damn <3
$ZBH we going up from here
$ZBH when is earnings
$ZBH hold
$ZBH hold
$ZBH come to papa
$ZBH this is just going to go up forever