Zimmer Biomet Holdings Inc (ZBH) Historical Stock Data
107.12 ↑1.31 (1.24%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ZBH is down 0.00% a day on average. There have been 17 days where Zimmer Biomet Holdings Inc closed green and 13 days where ZBH closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 105.34 | 107.12 | ↑$1.78 (1.69%) | 105.34 | 107.76 | 3.97M |
| 2024-12-19 | 105.12 | 105.81 | ↑$0.69 (0.66%) | 104.47 | 106.38 | 2.65M |
| 2024-12-18 | 108.10 | 105.86 | ↓$2.24 (-2.07%) | 105.81 | 109.46 | 1.85M |
| 2024-12-17 | 108.94 | 108.06 | ↓$0.88 (-0.81%) | 107.09 | 110.45 | 1.83M |
| 2024-12-16 | 106.78 | 106.85 | ↑$0.07 (0.07%) | 106.41 | 109.25 | 1.70M |
| 2024-12-13 | 106.44 | 106.74 | ↑$0.30 (0.28%) | 105.34 | 106.92 | 1.19M |
| 2024-12-12 | 106.79 | 106.84 | ↑$0.05 (0.05%) | 106.30 | 107.80 | 1.21M |
| 2024-12-11 | 108.58 | 106.91 | ↓$1.67 (-1.54%) | 106.75 | 108.94 | 1.57M |
| 2024-12-10 | 110.02 | 108.40 | ↓$1.62 (-1.47%) | 107.34 | 110.17 | 1.18M |
| 2024-12-09 | 108.06 | 109.47 | ↑$1.41 (1.30%) | 107.78 | 110.87 | 1.24M |
| 2024-12-06 | 109.54 | 108.03 | ↓$1.51 (-1.38%) | 107.73 | 109.86 | 1.14M |
| 2024-12-05 | 110.36 | 109.16 | ↓$1.20 (-1.09%) | 108.94 | 111.93 | 0.94M |
| 2024-12-04 | 110.52 | 110.62 | ↑$0.10 (0.09%) | 110.36 | 111.98 | 1.23M |
| 2024-12-03 | 110.40 | 110.74 | ↑$0.34 (0.31%) | 109.09 | 111.10 | 1.21M |
| 2024-12-02 | 111.41 | 110.50 | ↓$0.91 (-0.82%) | 110.23 | 111.60 | 1.44M |
| 2024-11-29 | 111.84 | 112.10 | ↑$0.26 (0.23%) | 111.41 | 112.42 | 504.06K |
| 2024-11-27 | 110.84 | 112.02 | ↑$1.18 (1.06%) | 110.81 | 112.66 | 1.25M |
| 2024-11-26 | 111.68 | 110.64 | ↓$1.04 (-0.93%) | 109.79 | 112.00 | 1.02M |
| 2024-11-25 | 110.71 | 110.96 | ↑$0.25 (0.23%) | 110.14 | 111.85 | 2.03M |
| 2024-11-22 | 108.67 | 110.22 | ↑$1.55 (1.43%) | 108.67 | 110.37 | 2.02M |
| 2024-11-21 | 109.42 | 108.40 | ↓$1.02 (-0.93%) | 108.28 | 109.59 | 1.51M |
| 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 |
Create an account or log in to view more rows.
$ZBH tomorrow im gunna have a fucking good day regardless if its red or green. Red is buy green is hodl.
$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