Zimmer Biomet Holdings, Inc. (ZBH)
NYSE: ZBH · Real-Time Price · USD
108.41
+1.14 (1.06%)
Nov 4, 2024, 4:00 PM EST - Market closed
Zimmer Biomet Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2024 | 107.70 | 108.52 | 107.08 | 108.41 | 108.41 | 1.06% | 1,425,369 |
| Nov 1, 2024 | 107.40 | 109.50 | 107.14 | 107.27 | 107.27 | 0.33% | 1,905,699 |
| Oct 31, 2024 | 109.70 | 109.70 | 106.59 | 106.92 | 106.92 | -2.63% | 2,123,995 |
| Oct 30, 2024 | 107.52 | 109.96 | 107.14 | 109.81 | 109.81 | 5.71% | 3,246,535 |
| Oct 29, 2024 | 103.28 | 105.07 | 102.94 | 103.88 | 103.88 | 0.27% | 2,152,998 |
| Oct 28, 2024 | 103.14 | 104.32 | 102.81 | 103.60 | 103.60 | 1.22% | 1,536,476 |
| Oct 25, 2024 | 102.96 | 103.67 | 102.24 | 102.35 | 102.35 | -1.59% | 1,398,183 |
| Oct 24, 2024 | 105.10 | 105.52 | 103.87 | 104.00 | 104.00 | -0.67% | 760,178 |
| Oct 23, 2024 | 103.82 | 104.76 | 103.69 | 104.70 | 104.70 | 0.42% | 744,315 |
| Oct 22, 2024 | 105.06 | 105.16 | 103.72 | 104.26 | 104.26 | -0.89% | 1,430,870 |
| Oct 21, 2024 | 105.96 | 106.04 | 104.52 | 105.20 | 105.20 | -1.04% | 936,432 |
| Oct 18, 2024 | 105.48 | 107.09 | 104.81 | 106.31 | 106.31 | 1.30% | 1,081,686 |
| Oct 17, 2024 | 105.59 | 105.78 | 104.39 | 104.95 | 104.95 | -0.48% | 1,397,048 |
| Oct 16, 2024 | 104.84 | 105.57 | 104.11 | 105.46 | 105.46 | 0.82% | 968,155 |
| Oct 15, 2024 | 103.51 | 105.97 | 103.50 | 104.60 | 104.60 | -0.22% | 1,485,749 |
| Oct 14, 2024 | 103.76 | 105.19 | 102.96 | 104.83 | 104.83 | 1.29% | 1,110,764 |
| Oct 11, 2024 | 103.26 | 105.03 | 103.26 | 103.50 | 103.50 | 0.66% | 975,023 |
| Oct 10, 2024 | 103.48 | 103.83 | 102.59 | 102.82 | 102.82 | -0.62% | 1,090,391 |
| Oct 9, 2024 | 101.71 | 103.65 | 101.47 | 103.46 | 103.46 | 1.66% | 1,412,359 |
| Oct 8, 2024 | 102.59 | 102.79 | 101.64 | 101.77 | 101.77 | -0.50% | 1,462,453 |
| Oct 7, 2024 | 104.25 | 104.55 | 102.09 | 102.28 | 102.28 | -2.29% | 1,423,157 |
| Oct 4, 2024 | 104.71 | 105.20 | 103.76 | 104.68 | 104.68 | 0.47% | 1,449,214 |
| Oct 3, 2024 | 105.32 | 105.75 | 103.82 | 104.19 | 104.19 | -1.42% | 1,910,069 |
| Oct 2, 2024 | 107.04 | 107.19 | 105.56 | 105.69 | 105.69 | -1.54% | 1,474,383 |
| Oct 1, 2024 | 107.86 | 108.23 | 106.69 | 107.34 | 107.34 | -0.57% | 1,561,051 |
| Sep 30, 2024 | 108.24 | 108.25 | 107.27 | 107.95 | 107.95 | -0.25% | 1,024,868 |
| Sep 27, 2024 | 108.77 | 110.19 | 108.19 | 108.22 | 107.98 | 0.47% | 1,166,280 |
| Sep 26, 2024 | 106.89 | 107.99 | 106.89 | 107.71 | 107.47 | 1.14% | 1,211,738 |
| Sep 25, 2024 | 108.19 | 108.19 | 106.42 | 106.50 | 106.26 | -1.22% | 1,312,588 |
| Sep 24, 2024 | 107.60 | 107.96 | 106.79 | 107.81 | 107.57 | 0.22% | 1,374,752 |
| Sep 23, 2024 | 107.28 | 107.69 | 106.31 | 107.57 | 107.33 | 1.08% | 1,293,011 |
| Sep 20, 2024 | 105.57 | 106.74 | 105.01 | 106.42 | 106.18 | 0.08% | 3,920,050 |
| Sep 19, 2024 | 107.51 | 107.75 | 106.31 | 106.34 | 106.10 | 0.06% | 1,733,811 |
| Sep 18, 2024 | 106.18 | 107.14 | 105.25 | 106.28 | 106.04 | 0.04% | 1,462,531 |
| Sep 17, 2024 | 107.43 | 107.79 | 104.49 | 106.24 | 106.00 | -1.11% | 1,924,845 |
| Sep 16, 2024 | 106.84 | 107.59 | 106.25 | 107.43 | 107.19 | 1.10% | 1,261,138 |
| Sep 13, 2024 | 105.20 | 107.94 | 105.20 | 106.26 | 106.02 | 1.07% | 1,460,491 |
| Sep 12, 2024 | 105.15 | 105.31 | 104.10 | 105.14 | 104.91 | -0.01% | 1,436,830 |
| Sep 11, 2024 | 104.62 | 105.23 | 103.40 | 105.15 | 104.92 | -0.01% | 1,258,645 |
| Sep 10, 2024 | 104.71 | 105.31 | 103.99 | 105.16 | 104.93 | 0.31% | 1,635,417 |
| Sep 9, 2024 | 105.08 | 106.31 | 104.54 | 104.83 | 104.60 | 0.02% | 1,926,347 |
| Sep 6, 2024 | 105.51 | 105.51 | 104.04 | 104.81 | 104.58 | 0.33% | 2,518,160 |
| Sep 5, 2024 | 108.66 | 109.17 | 104.13 | 104.47 | 104.24 | -8.74% | 4,929,017 |
| Sep 4, 2024 | 116.00 | 116.56 | 113.92 | 114.48 | 114.23 | -1.45% | 1,144,453 |
| Sep 3, 2024 | 115.33 | 116.71 | 115.00 | 116.17 | 115.91 | 0.61% | 1,428,657 |
| Aug 30, 2024 | 114.95 | 115.93 | 114.61 | 115.46 | 115.20 | 0.69% | 1,584,916 |
| Aug 29, 2024 | 114.92 | 115.34 | 113.91 | 114.67 | 114.42 | 0.42% | 801,505 |
| Aug 28, 2024 | 114.72 | 115.15 | 113.86 | 114.19 | 113.94 | -0.42% | 687,138 |
| Aug 27, 2024 | 114.67 | 115.36 | 114.52 | 114.67 | 114.42 | 0.03% | 914,312 |
| Aug 26, 2024 | 115.32 | 116.37 | 114.23 | 114.63 | 114.38 | -0.37% | 913,467 |
| Aug 23, 2024 | 114.00 | 115.34 | 113.56 | 115.05 | 114.80 | 1.44% | 788,447 |
| Aug 22, 2024 | 112.78 | 113.51 | 112.45 | 113.42 | 113.17 | 1.15% | 1,164,527 |
| Aug 21, 2024 | 112.00 | 112.49 | 111.07 | 112.13 | 111.88 | 0.44% | 826,850 |
| Aug 20, 2024 | 111.80 | 112.51 | 111.33 | 111.64 | 111.39 | -0.12% | 958,003 |
| Aug 19, 2024 | 110.65 | 112.09 | 110.65 | 111.77 | 111.52 | 1.01% | 1,003,340 |
| Aug 16, 2024 | 109.85 | 110.93 | 109.83 | 110.65 | 110.41 | 0.68% | 963,210 |
| Aug 15, 2024 | 109.00 | 110.25 | 108.91 | 109.90 | 109.66 | 1.17% | 1,151,758 |
| Aug 14, 2024 | 109.58 | 110.17 | 107.76 | 108.63 | 108.39 | -0.62% | 1,166,006 |
| Aug 13, 2024 | 106.97 | 109.90 | 106.76 | 109.31 | 109.07 | 2.16% | 1,452,395 |
| Aug 12, 2024 | 108.00 | 108.24 | 106.24 | 107.00 | 106.76 | -1.00% | 1,542,532 |
| Aug 9, 2024 | 108.30 | 108.55 | 107.39 | 108.08 | 107.84 | -0.57% | 1,174,759 |
| Aug 8, 2024 | 106.00 | 108.85 | 106.00 | 108.70 | 108.46 | 2.73% | 2,011,194 |
| Aug 7, 2024 | 106.70 | 110.09 | 105.52 | 105.81 | 105.58 | -3.43% | 3,050,993 |
| Aug 6, 2024 | 107.25 | 110.90 | 106.95 | 109.57 | 109.33 | 2.36% | 1,891,542 |
| Aug 5, 2024 | 109.15 | 109.55 | 106.62 | 107.04 | 106.80 | -3.01% | 1,676,880 |
| Aug 2, 2024 | 111.22 | 111.93 | 108.82 | 110.36 | 110.12 | -0.68% | 1,190,049 |
| Aug 1, 2024 | 111.84 | 113.42 | 110.26 | 111.12 | 110.87 | -0.21% | 1,129,925 |
| Jul 31, 2024 | 111.51 | 113.08 | 110.12 | 111.35 | 111.10 | -0.02% | 1,592,754 |
| Jul 30, 2024 | 110.51 | 111.84 | 110.01 | 111.37 | 111.12 | 0.52% | 1,226,564 |
| Jul 29, 2024 | 111.16 | 111.75 | 109.86 | 110.79 | 110.54 | -0.45% | 1,202,829 |
| Jul 26, 2024 | 110.79 | 112.28 | 110.23 | 111.29 | 111.04 | 0.59% | 1,399,353 |
| Jul 25, 2024 | 110.09 | 112.97 | 110.09 | 110.64 | 110.40 | 0.08% | 1,600,316 |
| Jul 24, 2024 | 110.32 | 111.05 | 109.51 | 110.55 | 110.31 | 0.50% | 925,349 |
| Jul 23, 2024 | 110.38 | 110.76 | 109.44 | 110.00 | 109.76 | -0.30% | 978,222 |
| Jul 22, 2024 | 110.85 | 111.40 | 109.75 | 110.33 | 110.09 | -0.15% | 1,355,681 |
| Jul 19, 2024 | 112.04 | 112.04 | 109.60 | 110.50 | 110.26 | -0.80% | 1,510,715 |
| Jul 18, 2024 | 110.49 | 113.87 | 110.36 | 111.39 | 111.14 | 0.31% | 2,278,240 |
| Jul 17, 2024 | 107.46 | 112.31 | 107.08 | 111.05 | 110.80 | 3.34% | 2,237,110 |
| Jul 16, 2024 | 106.61 | 108.15 | 106.31 | 107.46 | 107.22 | 0.87% | 1,211,652 |
| Jul 15, 2024 | 108.18 | 108.59 | 106.36 | 106.53 | 106.29 | -1.99% | 1,822,559 |
| Jul 12, 2024 | 108.33 | 109.57 | 107.56 | 108.69 | 108.45 | 0.46% | 1,177,369 |
| Jul 11, 2024 | 107.11 | 109.29 | 107.11 | 108.19 | 107.95 | 1.21% | 1,140,709 |
| Jul 10, 2024 | 105.65 | 107.03 | 105.54 | 106.90 | 106.66 | 1.08% | 732,786 |
| Jul 9, 2024 | 106.63 | 107.00 | 105.37 | 105.76 | 105.53 | -0.59% | 1,360,405 |
| Jul 8, 2024 | 107.84 | 108.39 | 106.14 | 106.39 | 106.15 | -1.50% | 1,651,108 |
| Jul 5, 2024 | 106.82 | 108.16 | 106.17 | 108.01 | 107.77 | 1.34% | 1,044,979 |
| Jul 3, 2024 | 106.47 | 107.33 | 106.21 | 106.58 | 106.34 | 0.29% | 635,871 |
| Jul 2, 2024 | 105.87 | 106.69 | 105.37 | 106.27 | 106.03 | 0.29% | 1,853,489 |
| Jul 1, 2024 | 107.01 | 108.91 | 105.82 | 105.96 | 105.73 | -2.37% | 2,677,168 |
| Jun 28, 2024 | 108.55 | 109.58 | 107.38 | 108.53 | 108.29 | 0.14% | 2,774,589 |
| Jun 27, 2024 | 108.12 | 108.64 | 107.42 | 108.38 | 108.14 | 0.25% | 2,052,551 |
| Jun 26, 2024 | 107.70 | 109.21 | 107.61 | 108.11 | 107.87 | -0.10% | 2,005,974 |
| Jun 25, 2024 | 108.14 | 109.12 | 107.56 | 108.22 | 107.74 | -0.22% | 1,339,095 |
| Jun 24, 2024 | 108.26 | 109.86 | 107.67 | 108.46 | 107.98 | 0.56% | 1,599,985 |
| Jun 21, 2024 | 106.70 | 108.06 | 106.00 | 107.86 | 107.38 | 1.52% | 3,445,022 |
| Jun 20, 2024 | 105.57 | 106.81 | 105.38 | 106.25 | 105.78 | -0.41% | 1,887,623 |
| Jun 18, 2024 | 107.05 | 107.45 | 105.91 | 106.69 | 106.22 | -0.32% | 1,753,164 |
| Jun 17, 2024 | 106.12 | 107.16 | 106.12 | 107.03 | 106.56 | -0.15% | 1,579,398 |
| Jun 14, 2024 | 106.68 | 107.30 | 106.01 | 107.19 | 106.72 | 0.21% | 1,611,412 |
| Jun 13, 2024 | 107.00 | 107.70 | 106.17 | 106.97 | 106.50 | -0.45% | 1,470,959 |