ZBH - Zimmer Biomet Holdings Inc
107.57
3.540 3.291%
Share volume: 2,058,264
Last Updated: 03-13-2025
Medical Equipment/Surgical, Medical, And Dental Instruments And Supplies:
-0.04%
PREVIOUS CLOSE
CHG
CHG%
$104.03
3.54
0.03%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-13-2025 | $104.43 | $104.43 | $107.74 | $107.74 | $104.10 | $104.10 | $107.57 | $107.57 | 2,058,264 | $2,058,264.00 |
| 03-12-2025 | $106.40 | $106.40 | $106.52 | $106.52 | $103.44 | $103.44 | $104.03 | $104.03 | 2,123,698 | $2,123,698.00 |
| 03-11-2025 | $110.01 | $110.01 | $110.17 | $110.17 | $107.03 | $107.03 | $107.34 | $107.34 | 2,199,528 | $2,199,528.00 |
| 03-10-2025 | $107.69 | $107.69 | $111.95 | $111.95 | $107.40 | $107.40 | $110.65 | $110.65 | 3,480,346 | $3,480,346.00 |
| 03-07-2025 | $104.57 | $104.57 | $108.58 | $108.58 | $104.35 | $104.35 | $107.99 | $107.99 | 1,792,873 | $1,792,873.00 |
| 03-06-2025 | $104.32 | $104.32 | $105.84 | $105.84 | $103.88 | $103.88 | $105.32 | $105.32 | 1,081,697 | $1,081,697.00 |
| 03-05-2025 | $103.85 | $103.85 | $105.72 | $105.72 | $103.21 | $103.21 | $104.75 | $104.75 | 2,498,389 | $2,498,389.00 |
| 03-04-2025 | $105.48 | $105.48 | $105.70 | $105.70 | $103.65 | $103.65 | $103.99 | $103.99 | 1,233,154 | $1,233,154.00 |
| 03-03-2025 | $105.00 | $105.00 | $106.93 | $106.93 | $105.00 | $105.00 | $105.38 | $105.38 | 1,653,390 | $1,653,390.00 |
| 02-28-2025 | $104.81 | $104.81 | $105.56 | $105.56 | $102.42 | $102.42 | $104.32 | $104.32 | 2,813,620 | $2,657,731.00 |