ZBH
Zimmer Biomet Holdings, Inc. NYQ · ZBH
$91.12
-2.63
(-2.81%)
Neutral · +0.44σ
Price alert —
Loading…
Sign in to get a one-time email the moment ZBH crosses your price. Free accounts included.
Sign in / create a free account| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-17 | $93.44 | $93.71 | $90.94 | $91.12 | 2.6M |
| 2026-07-16 | $91.49 | $94.08 | $91.14 | $93.75 | 2.9M |
| 2026-07-15 | $89.50 | $92.60 | $89.50 | $90.14 | 2.5M |
| 2026-07-14 | $91.71 | $91.71 | $88.59 | $91.03 | 3.2M |
| 2026-07-13 | $91.69 | $95.48 | $91.25 | $94.08 | 2.7M |
| 2026-07-10 | $89.69 | $91.94 | $89.59 | $91.34 | 1.5M |
| 2026-07-09 | $87.13 | $89.71 | $86.33 | $89.23 | 1.8M |
| 2026-07-08 | $88.71 | $88.78 | $87.50 | $87.56 | 1.6M |
| 2026-07-07 | $90.49 | $91.84 | $89.26 | $89.41 | 1.7M |
| 2026-07-06 | $87.47 | $90.75 | $86.81 | $89.76 | 2.5M |
| 2026-07-02 | $85.78 | $87.66 | $84.32 | $87.47 | 2.3M |
| 2026-07-01 | $86.70 | $87.20 | $84.07 | $84.17 | 3.5M |
| 2026-06-30 | $89.57 | $89.57 | $83.72 | $86.09 | 4.1M |
| 2026-06-29 | $92.66 | $92.88 | $91.10 | $91.24 | 1.9M |
| 2026-06-26 | $91.41 | $93.34 | $90.98 | $93.10 | 2.3M |
| 2026-06-25 | $90.92 | $92.76 | $90.56 | $90.96 | 1.7M |
| 2026-06-24 | $88.02 | $90.59 | $88.02 | $90.56 | 2.1M |
| 2026-06-23 | $87.85 | $88.78 | $87.28 | $87.57 | 1.8M |
| 2026-06-22 | $88.34 | $88.77 | $87.05 | $87.09 | 2.5M |
| 2026-06-18 | $87.85 | $88.81 | $87.32 | $87.97 | 4.6M |
| 2026-06-17 | $88.55 | $89.37 | $86.59 | $87.16 | 1.8M |
| 2026-06-16 | $88.74 | $89.72 | $88.45 | $89.33 | 2.7M |
| 2026-06-15 | $88.67 | $89.70 | $87.54 | $88.26 | 1.5M |
| 2026-06-12 | $87.16 | $88.78 | $86.92 | $88.57 | 1.8M |
| 2026-06-11 | $87.51 | $88.43 | $86.01 | $87.14 | 2.0M |
| 2026-06-10 | $89.80 | $90.50 | $88.11 | $88.17 | 2.4M |
| 2026-06-09 | $87.72 | $89.78 | $87.25 | $89.63 | 1.9M |
| 2026-06-08 | $87.40 | $88.35 | $86.74 | $87.27 | 1.6M |
| 2026-06-05 | $87.60 | $88.78 | $86.53 | $87.33 | 2.0M |
| 2026-06-04 | $86.50 | $88.37 | $86.13 | $86.69 | 1.6M |
| 2026-06-03 | $83.64 | $85.60 | $83.51 | $84.98 | 1.9M |
| 2026-06-02 | $82.80 | $84.78 | $82.17 | $83.75 | 2.6M |
| 2026-06-01 | $82.44 | $83.65 | $81.62 | $82.94 | 2.7M |
| 2026-05-29 | $82.17 | $83.20 | $81.58 | $82.33 | 3.2M |
| 2026-05-28 | $82.23 | $83.27 | $81.69 | $82.82 | 2.3M |
| 2026-05-27 | $84.82 | $85.68 | $81.78 | $82.56 | 1.7M |
| 2026-05-26 | $85.28 | $85.58 | $84.16 | $84.41 | 2.1M |
| 2026-05-22 | $85.37 | $86.68 | $84.68 | $85.50 | 1.8M |
| 2026-05-21 | $84.63 | $85.64 | $83.61 | $85.31 | 1.9M |
| 2026-05-20 | $86.56 | $87.22 | $84.86 | $85.38 | 2.6M |
| 2026-05-19 | $85.25 | $86.82 | $84.15 | $86.08 | 2.9M |
| 2026-05-18 | $84.24 | $86.27 | $84.15 | $85.14 | 2.3M |
| 2026-05-15 | $83.01 | $84.24 | $82.85 | $83.70 | 2.6M |
| 2026-05-14 | $82.96 | $83.47 | $82.05 | $82.65 | 2.2M |
| 2026-05-13 | $82.26 | $85.20 | $81.74 | $82.72 | 2.2M |
| 2026-05-12 | $81.00 | $83.86 | $80.31 | $83.37 | 2.4M |
| 2026-05-11 | $82.31 | $82.40 | $79.12 | $79.58 | 2.2M |
| 2026-05-08 | $83.81 | $83.99 | $82.04 | $82.33 | 2.1M |
| 2026-05-07 | $83.39 | $84.07 | $82.68 | $83.37 | 2.2M |
| 2026-05-06 | $83.72 | $84.50 | $82.56 | $82.83 | 2.4M |
| 2026-05-05 | $83.08 | $83.68 | $82.14 | $83.01 | 1.6M |
| 2026-05-04 | $82.50 | $84.09 | $82.50 | $82.67 | 2.0M |
| 2026-05-01 | $82.76 | $84.01 | $82.16 | $82.90 | 2.7M |
| 2026-04-30 | $80.67 | $82.85 | $80.67 | $82.43 | 4.2M |
| 2026-04-29 | $82.03 | $82.68 | $79.83 | $80.07 | 5.2M |
| 2026-04-28 | $87.60 | $88.64 | $81.35 | $82.80 | 9.8M |
| 2026-04-27 | $91.28 | $93.78 | $91.24 | $92.59 | 2.5M |
| 2026-04-24 | $92.08 | $92.47 | $89.66 | $91.26 | 2.8M |
| 2026-04-23 | $93.10 | $93.52 | $91.42 | $92.44 | 1.8M |
| 2026-04-22 | $93.19 | $94.70 | $92.50 | $93.04 | 1.5M |
| 2026-04-21 | $95.57 | $95.89 | $92.59 | $92.69 | 1.8M |
| 2026-04-20 | $94.41 | $96.25 | $93.97 | $95.48 | 1.6M |
| 2026-04-17 | $94.75 | $96.56 | $94.60 | $94.78 | 1.6M |
| 2026-04-16 | $94.44 | $94.98 | $93.67 | $94.78 | 1.4M |
| 2026-04-15 | $96.29 | $96.67 | $93.91 | $94.20 | 2.2M |
| 2026-04-14 | $95.38 | $97.81 | $95.09 | $96.52 | 2.7M |
| 2026-04-13 | $92.53 | $95.43 | $92.24 | $95.34 | 1.8M |
| 2026-04-10 | $93.77 | $94.19 | $92.63 | $93.12 | 1.8M |
| 2026-04-09 | $92.63 | $93.77 | $91.40 | $93.03 | 1.7M |
| 2026-04-08 | $92.84 | $93.37 | $91.72 | $93.01 | 2.1M |
| 2026-04-07 | $90.99 | $92.45 | $90.42 | $91.40 | 1.7M |
| 2026-04-06 | $90.54 | $91.49 | $90.32 | $91.00 | 1.3M |
| 2026-04-02 | $90.29 | $91.85 | $89.93 | $90.89 | 2.2M |
| 2026-04-01 | $90.52 | $91.16 | $90.18 | $91.03 | 2.5M |
| 2026-03-31 | $89.11 | $90.54 | $87.61 | $90.42 | 1.9M |
| 2026-03-30 | $89.37 | $89.43 | $88.11 | $88.62 | 2.0M |
| 2026-03-27 | $89.19 | $89.19 | $87.62 | $88.57 | 2.3M |
| 2026-03-26 | $87.42 | $89.61 | $87.16 | $89.15 | 1.6M |
| 2026-03-25 | $86.91 | $87.95 | $86.15 | $87.64 | 1.7M |
| 2026-03-24 | $86.99 | $87.75 | $85.83 | $86.32 | 1.6M |
| 2026-03-23 | $88.73 | $88.78 | $87.46 | $87.80 | 1.8M |
| 2026-03-20 | $89.49 | $90.22 | $87.35 | $87.87 | 2.8M |
| 2026-03-19 | $88.62 | $90.76 | $88.62 | $89.84 | 1.8M |
| 2026-03-18 | $91.36 | $91.79 | $89.00 | $89.08 | 2.2M |
| 2026-03-17 | $93.75 | $94.77 | $91.30 | $92.52 | 2.1M |
| 2026-03-16 | $93.55 | $95.25 | $93.29 | $93.30 | 2.0M |
| 2026-03-13 | $93.35 | $93.75 | $92.34 | $93.20 | 1.8M |
| 2026-03-12 | $94.00 | $95.31 | $92.36 | $92.59 | 3.2M |
| 2026-03-11 | $91.77 | $94.16 | $90.37 | $93.73 | 3.1M |
| 2026-03-10 | $92.49 | $93.65 | $91.49 | $91.70 | 2.0M |
| 2026-03-09 | $93.01 | $93.96 | $90.31 | $93.28 | 2.1M |
| 2026-03-06 | $93.01 | $94.15 | $90.92 | $94.11 | 2.1M |
| 2026-03-05 | $94.45 | $95.23 | $92.91 | $93.45 | 1.9M |
| 2026-03-04 | $97.97 | $97.97 | $95.39 | $95.75 | 1.8M |
| 2026-03-03 | $97.96 | $98.63 | $96.26 | $97.97 | 1.6M |
| 2026-03-02 | $97.35 | $99.72 | $96.87 | $99.49 | 2.4M |
| 2026-02-27 | $100.47 | $101.31 | $98.30 | $98.44 | 2.8M |
| 2026-02-26 | $100.08 | $101.49 | $99.86 | $100.99 | 1.4M |
| 2026-02-25 | $100.00 | $100.53 | $98.48 | $99.85 | 1.5M |
| 2026-02-24 | $99.76 | $101.06 | $99.39 | $99.87 | 1.5M |
| 2026-02-23 | $98.69 | $99.58 | $98.13 | $99.46 | 1.5M |
| 2026-02-20 | $98.68 | $99.70 | $97.53 | $98.75 | 1.8M |
| 2026-02-19 | $98.25 | $99.57 | $97.65 | $99.25 | 2.6M |
| 2026-02-18 | $96.87 | $98.57 | $96.36 | $98.25 | 2.4M |
| 2026-02-17 | $96.53 | $97.81 | $96.31 | $97.15 | 2.6M |
| 2026-02-13 | $95.06 | $97.00 | $95.06 | $96.45 | 2.0M |
| 2026-02-12 | $95.55 | $97.22 | $94.56 | $95.18 | 3.0M |
| 2026-02-11 | $90.87 | $95.65 | $90.22 | $95.61 | 3.7M |
| 2026-02-10 | $94.15 | $95.43 | $91.26 | $91.40 | 4.1M |
| 2026-02-09 | $88.90 | $90.06 | $87.37 | $89.73 | 4.3M |
| 2026-02-06 | $88.17 | $90.09 | $88.01 | $89.91 | 1.5M |
| 2026-02-05 | $88.18 | $90.00 | $87.46 | $88.73 | 3.7M |
| 2026-02-04 | $86.78 | $89.94 | $86.78 | $88.09 | 2.3M |
| 2026-02-03 | $86.00 | $87.75 | $85.76 | $86.18 | 1.2M |
| 2026-02-02 | $86.69 | $87.86 | $86.02 | $86.22 | 1.8M |
| 2026-01-30 | $86.30 | $87.10 | $85.13 | $87.07 | 1.8M |
| 2026-01-29 | $85.47 | $86.13 | $84.59 | $86.02 | 2.1M |
| 2026-01-28 | $85.40 | $86.33 | $84.91 | $85.71 | 1.7M |
| 2026-01-27 | $87.99 | $88.06 | $85.43 | $85.99 | 2.2M |
| 2026-01-26 | $86.76 | $87.48 | $86.26 | $87.32 | 1.6M |
| 2026-01-23 | $87.88 | $87.88 | $86.07 | $86.60 | 1.8M |
| 2026-01-22 | $86.55 | $88.60 | $86.36 | $87.54 | 2.2M |
| 2026-01-21 | $87.05 | $89.00 | $86.09 | $86.55 | 2.7M |
| 2026-01-20 | $86.52 | $87.27 | $85.83 | $86.80 | 1.9M |