Zimmer Biomet Holdings Inc (ZBH) Historical Stock Data
109.27 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ZBH is up 0.08% a day on average. There have been 16 days where Zimmer Biomet Holdings Inc closed green and 14 days where ZBH closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 110.26 | 109.27 | ↓$0.99 (-0.90%) | 109.08 | 110.81 | 1.46M |
| 2024-11-19 | 111.87 | 110.95 | ↓$0.92 (-0.82%) | 110.78 | 112.72 | 1.06M |
| 2024-11-18 | 112.70 | 113.02 | ↑$0.32 (0.28%) | 112.64 | 114.72 | 1.89M |
| 2024-11-15 | 108.45 | 112.54 | ↑$4.09 (3.77%) | 108.25 | 112.74 | 2.23M |
| 2024-11-14 | 109.96 | 108.85 | ↓$1.11 (-1.01%) | 108.77 | 111.20 | 2.06M |
| 2024-11-13 | 109.34 | 109.97 | ↑$0.63 (0.58%) | 109.12 | 110.49 | 881.06K |
| 2024-11-12 | 109.37 | 109.94 | ↑$0.57 (0.52%) | 108.87 | 110.38 | 1.26M |
| 2024-11-11 | 108.19 | 109.46 | ↑$1.27 (1.17%) | 107.85 | 109.59 | 1.30M |
| 2024-11-08 | 108.26 | 108.18 | ↓$0.08 (-0.07%) | 107.60 | 109.44 | 1.18M |
| 2024-11-07 | 110.33 | 108.69 | ↓$1.64 (-1.49%) | 108.36 | 110.33 | 1.45M |
| 2024-11-06 | 112.60 | 110.17 | ↓$2.43 (-2.16%) | 108.70 | 112.83 | 1.93M |
| 2024-11-05 | 107.79 | 108.92 | ↑$1.13 (1.05%) | 107.48 | 109.01 | 1.39M |
| 2024-11-04 | 107.70 | 108.41 | ↑$0.71 (0.66%) | 107.08 | 108.52 | 1.43M |
| 2024-11-01 | 107.40 | 107.27 | ↓$0.13 (-0.12%) | 107.14 | 109.50 | 1.89M |
| 2024-10-31 | 109.70 | 106.92 | ↓$2.78 (-2.53%) | 106.60 | 109.70 | 1.63M |
| 2024-10-30 | 107.52 | 109.81 | ↑$2.29 (2.13%) | 107.14 | 109.96 | 2.88M |
| 2024-10-29 | 103.28 | 103.88 | ↑$0.60 (0.58%) | 102.94 | 105.07 | 2.14M |
| 2024-10-28 | 103.14 | 103.60 | ↑$0.46 (0.45%) | 102.82 | 104.28 | 1.54M |
| 2024-10-25 | 102.96 | 102.35 | ↓$0.61 (-0.59%) | 102.24 | 103.50 | 1.35M |
| 2024-10-24 | 105.10 | 104.00 | ↓$1.10 (-1.05%) | 103.87 | 105.52 | 501.08K |
| 2024-10-23 | 103.82 | 104.70 | ↑$0.88 (0.85%) | 103.69 | 104.76 | 744.32K |
| 2024-10-22 | 105.06 | 104.26 | ↓$0.80 (-0.76%) | 103.72 | 105.10 | 1.20M |
| 2024-10-21 | 105.96 | 105.20 | ↓$0.76 (-0.72%) | 104.52 | 106.03 | 879.59K |
| 2024-10-18 | 105.48 | 106.31 | ↑$0.83 (0.79%) | 104.81 | 107.09 | 1.08M |
| 2024-10-17 | 105.59 | 104.95 | ↓$0.64 (-0.61%) | 104.39 | 105.78 | 1.12M |
| 2024-10-16 | 104.84 | 105.46 | ↑$0.62 (0.59%) | 104.17 | 105.56 | 0.95M |
| 2024-10-15 | 103.51 | 104.60 | ↑$1.09 (1.05%) | 103.50 | 105.97 | 1.49M |
| 2024-10-14 | 103.76 | 104.83 | ↑$1.07 (1.03%) | 102.96 | 105.19 | 1.06M |
| 2024-10-11 | 103.26 | 103.50 | ↑$0.24 (0.23%) | 103.26 | 105.03 | 0.98M |
| 2024-10-10 | 103.48 | 102.82 | ↓$0.66 (-0.64%) | 102.59 | 103.83 | 1.09M |
Create an account or log in to view more rows.
$ZBH Monday will be very interesting.
$ZBH this sell-off is meh.
$ZBH where’s the WSB guys at? Still sleeping?
$ZBH -
Buy
buy
buy!
$ZBH might see a whole 1% green
$ZBH no pain no gain
$ZBH recovery hasn’t even started yet.. imo
$ZBH now I buy
$ZBH we back boys
$ZBH Slapping that ask today