Zimmer Biomet Holdings Inc (ZBH) Historical Stock Data
121.66 ↑3.20 (2.70%)
As of May 3, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, ZBH is down -0.26% a day on average. There have been 8 days where Zimmer Biomet Holdings Inc closed green and 22 days where ZBH closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-04-05 | 127.53 | 127.33 | ↓$0.20 (-0.16%) | 126.15 | 128.07 | 791.73K |
| 2024-04-04 | 130.89 | 127.56 | ↓$3.33 (-2.54%) | 127.43 | 130.89 | 1.03M |
| 2024-04-03 | 128.50 | 130.01 | ↑$1.51 (1.18%) | 128.50 | 130.50 | 1.37M |
| 2024-04-02 | 129.25 | 128.47 | ↓$0.78 (-0.60%) | 127.57 | 129.30 | 1.06M |
| 2024-04-01 | 131.61 | 129.75 | ↓$1.86 (-1.41%) | 129.68 | 131.61 | 700.17K |
| 2024-03-28 | 132.93 | 131.98 | ↓$0.95 (-0.71%) | 131.60 | 133.90 | 1.34M |
| 2024-03-27 | 128.52 | 132.61 | ↑$4.09 (3.18%) | 128.51 | 132.63 | 1.81M |
| 2024-03-26 | 128.37 | 127.87 | ↓$0.50 (-0.39%) | 127.85 | 128.61 | 0.92M |
| 2024-03-25 | 127.92 | 127.91 | ↓$0.01 (-0.01%) | 127.61 | 128.48 | 1.24M |
| 2024-03-22 | 127.27 | 127.20 | ↓$0.07 (-0.06%) | 125.93 | 127.63 | 1.42M |
Create an account or log in to view more rows.
$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
$ZBH buying time
added