ZBH - ZIMMER BIOMET HOLDINGS, INC.
108.25
0.510 0.471%
Share volume: 6,363
Last Updated: Wed 05 Feb 2025 03:30:09 PM CET
Surgical and Medical Instrument Manufacturing :
-0.17%
PREVIOUS CLOSE
CHG
CHG%
$107.74
0.51
0.47%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 02/04/2025 | $108.15 | $108.15 | $108.82 | $108.82 | $107.69 | $107.69 | $107.80 | $107.80 | 1,166,849 | $1,166,849.00 |
| 02/03/2025 | $108.00 | $108.00 | $108.89 | $108.89 | $106.27 | $106.27 | $108.16 | $108.16 | 1,859,753 | $1,859,753.00 |
| 01/31/2025 | $110.26 | $110.26 | $111.05 | $111.05 | $109.06 | $109.06 | $109.48 | $109.48 | 1,341,840 | $1,341,840.00 |
| 01/30/2025 | $111.72 | $111.72 | $112.55 | $112.55 | $110.52 | $110.52 | $110.62 | $110.62 | 1,261,372 | $1,261,372.00 |
| 01/29/2025 | $112.01 | $112.01 | $112.25 | $112.25 | $109.51 | $109.51 | $111.05 | $111.05 | 1,838,388 | $1,838,388.00 |
| 01/28/2025 | $113.00 | $113.00 | $113.84 | $113.84 | $111.84 | $111.84 | $111.86 | $111.86 | 1,458,188 | $1,458,188.00 |
| 01/27/2025 | $111.78 | $111.78 | $112.67 | $112.67 | $110.29 | $110.29 | $112.58 | $112.58 | 1,953,061 | $1,953,061.00 |
| 01/24/2025 | $110.71 | $110.71 | $112.18 | $112.18 | $110.41 | $110.41 | $110.81 | $110.81 | 1,870,408 | $1,870,408.00 |
| 01/23/2025 | $112.14 | $112.14 | $112.14 | $112.14 | $109.18 | $109.18 | $111.01 | $111.01 | 2,060,010 | $2,060,010.00 |
| 01/22/2025 | $110.25 | $110.25 | $111.15 | $111.15 | $109.52 | $109.52 | $109.72 | $109.72 | 2,320,688 | $2,320,688.00 |