Zimmer Biomet Holdings, Inc. (ZBH) NYSE

98.29

+0.05(+0.05%)

Updated at September 29 03:59PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 26, 202597.3198.2498.2498.5297884,333
September 25, 202598.0696.9796.9798.3896.221.06M
September 24, 202599.7298.9898.98100.398.751.41M
September 23, 2025101.66100.29100.29103.699.861.43M
September 22, 202599.4101.74101.74102.199.011.53M
September 19, 2025101.15100.09100.09101.4599.711.46M
September 18, 2025100.74100.21100.21101.398.451.3M
September 17, 202599.4599.9299.92101.6599.141.65M
September 16, 2025100.2599.1299.12100.6998.671.73M
September 15, 2025103.16100.96100.96103.5100.77957,827
September 12, 2025103.67103.08103.08104.1102.9883,500
September 11, 2025102.31104.26104.26104.49101.951.15M
September 10, 2025103.21102.3102.3104.07102.161.58M
September 09, 2025104.01103.85103.85104.76103.691.28M
September 08, 2025105.4104.71104.71105.5103.281.78M
September 05, 2025104.77105.73105.73106.2104.491.17M
September 04, 2025104.99104.76104.76105.34104.09998,948
September 03, 2025104.38105.04105.04105.08103.731.11M
September 02, 2025105.72105.01105.01106.11104.561.02M
August 29, 2025105.19106.1106.1106.16105.05680,100
August 28, 2025106.34105.06105.06106.59104.191.09M
August 27, 2025107.17106.79106.79107.85106.25846,100
August 26, 2025107.01107.54107.54108.29106.751.79M
August 25, 2025108107.32107.32108.23106.631.48M
August 22, 2025105.25107.71107.71107.77104.851.1M
August 21, 2025105.09104.42104.42105.46104.131.28M
August 20, 2025104.54105.71105.71106.67104.351.84M
August 19, 2025102.04104.31104.31104.85101.791.32M
August 18, 2025102.84102.56102.56103.61102.311.14M
August 15, 2025102.48102.75102.75103.2101.721.06M
August 14, 2025102.52102.12102.12102.65101.561.53M
August 13, 2025102.16103.22103.22103.57101.751.25M
August 12, 2025100.1101.82101.82102.2799.561.91M
August 11, 202599.54100.02100.02100.5798.781.84M
August 08, 202598.9899.2699.2699.3896.662.46M
August 07, 202595.8998.4398.43101.93954.22M
August 06, 202591.8191.1591.1592.4190.672.09M
August 05, 202592.7392.0592.0593.0491.561.88M
August 04, 202590.592.492.492.6690.111.91M
August 01, 202591.5290.6290.6291.7989.332.31M
July 31, 202592.0691.6591.6593.291.561.8M
July 30, 202594.793.3293.3294.9892.811.75M
July 29, 202595.6394.9594.9596.3994.791.38M
July 28, 202596.9195.9895.9897.1695.741.21M
July 25, 202596.7897.5597.5597.7696.421.07M
July 24, 202597.2596.8796.8797.7796.781.23M
July 23, 202597.1797.3397.3397.9295.882.01M
July 22, 202592.9596.5296.5296.7992.581.86M
July 21, 202593.3292.5992.5994.5792.591.09M
July 18, 202595.3993.1993.1995.693.131.31M
July 17, 202593.694.994.995.0192.972.49M
July 16, 202594.6194.2294.2294.8693.151.47M
July 15, 202595.9594.0394.0395.9593.252.35M
July 14, 202594.1493.8693.8694.8293.152.03M
July 11, 202594.2193.7993.7994.6193.031.57M
July 10, 202594.7495.1595.1596.9293.952.35M
July 09, 202593.5695.295.295.3892.712.77M
July 08, 202592.3493.4793.4794.1392.241.5M
July 07, 202593.3192.5792.5793.7692.131.99M
July 03, 202593.5593.6793.6794.0593.24927,032
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved