Zimmer Biomet Holdings Inc (ZBH)
NYSE
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -5.01 | -4.81730769231 | 104 | 107.96 | 97.69 | 2743768 | 100.67084172 | CS |
| 4 | -7.2 | -6.78029946323 | 106.19 | 113.84 | 97.69 | 1973761 | 106.44373739 | CS |
| 12 | -10.43 | -9.53207823067 | 109.42 | 113.84 | 97.69 | 1681961 | 106.79110254 | CS |
| 26 | -7.98 | -7.46003552398 | 106.97 | 116.71 | 97.69 | 1571332 | 107.23160801 | CS |
| 52 | -26.01 | -20.808 | 125 | 133.9 | 97.69 | 1496174 | 111.82748831 | CS |
| 156 | -17.6 | -15.095634274 | 116.59 | 149.25 | 97.69 | 1468018 | 117.89365166 | CS |
| 260 | -60.01 | -37.7421383648 | 159 | 180.36 | 74.37 | 1456175 | 125.49447087 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739403600 | 98.99 | 0.01 | 0.01 | 98.41 | 99.5 | 97.69 | 2494491 |
| 1739317200 | 98.98 | -1.44 | -1.43 | 99.63 | 100.39 | 98.94 | 2101797 |
| 1739230800 | 100.42 | -0.51 | -0.51 | 101.66 | 101.66 | 99.67 | 2528671 |
| 1738971600 | 100.93 | -1.76 | -1.71 | 102.94 | 103.3 | 99.93 | 2738013 |
| 1738885200 | 102.69 | -5.56 | -5.14 | 104 | 107.96 | 102.33 | 3790946 |
| 1738798800 | 108.25 | 0.45 | 0.42 | 108.33 | 108.88 | 107.7 | 1531129 |
| 1738712400 | 107.8 | -0.36 | -0.33 | 108.15 | 108.82 | 107.69 | 1178609 |
| 1738626000 | 108.16 | -1.32 | -1.21 | 108 | 108.89 | 106.265 | 1799655 |
| 1738366800 | 109.48 | -1.14 | -1.03 | 110.26 | 111.05 | 109.06 | 1341840 |
| 1738280400 | 110.62 | -0.43 | -0.39 | 111.72 | 112.55 | 110.515 | 1261362 |
| 1738194000 | 111.05 | -0.81 | -0.72 | 112.01 | 112.25 | 109.505 | 1838388 |
| 1738107600 | 111.86 | -0.72 | -0.64 | 113.04 | 113.84 | 111.84 | 1452329 |
| 1738021200 | 112.58 | 1.77 | 1.60 | 111.78 | 112.67 | 110.29 | 1948271 |
| 1737762000 | 110.81 | 1.09 | 0.99 | 110.23 | 112.18 | 110.23 | 1869835 |
| 1737675600 | 109.72 | 0 | 0.00 | 109.72 | 109.72 | 109.72 | 0 |
| 1737589200 | 109.72 | -0.8 | -0.72 | 110.25 | 111.15 | 109.55 | 2234519 |
| 1737502800 | 110.52 | 0.96 | 0.88 | 109.92 | 111.1 | 109.48 | 2920351 |
| 1737157200 | 109.56 | 0.62 | 0.57 | 108.99 | 109.97 | 108.4723 | 1097072 |
| 1737070800 | 108.94 | 2.43 | 2.28 | 106.19 | 109.34 | 106.19 | 1264454 |
| 1736984400 | 106.51 | 1.8 | 1.72 | 104.98 | 106.54 | 103.95 | 1806053 |
| 1736898000 | 104.71 | -0.78 | -0.74 | 105.5 | 105.8 | 103.87 | 1457080 |
| 1736811600 | 105.49 | 0.95 | 0.91 | 104.75 | 105.71 | 103.1424 | 1565387 |
| 1736552400 | 104.54 | 3 | 2.95 | 102 | 105.685 | 101.52 | 2702847 |
| 1736379600 | 101.54 | -1.59 | -1.54 | 103.29 | 103.29 | 100.668 | 2374625 |
| 1736293200 | 103.13 | -0.43 | -0.42 | 104.275 | 105.29 | 102.78 | 1629028 |
| 1736206800 | 103.56 | -0.91 | -0.87 | 103.8862 | 105.3 | 103.52 | 1774165 |
| 1735947600 | 104.47 | 0.01 | 0.01 | 104.53 | 104.55 | 102.98 | 1246016 |
| 1735861200 | 104.46 | -1.17 | -1.11 | 106.1191 | 106.63 | 104.31 | 826241 |
| 1735688400 | 105.63 | 0.23 | 0.22 | 105.7 | 106.495 | 104.96 | 683302 |
| 1735602000 | 105.4 | -1.47 | -1.38 | 106.05 | 106.34 | 104.654 | 1530662 |
| 1735342800 | 106.87 | -0.38 | -0.35 | 106.9838 | 107.63 | 106.35 | 733757 |
| 1735256400 | 107.25 | -0.05 | -0.05 | 107 | 108.1192 | 106.605 | 1277257 |
| 1735077840 | 107.3 | 0.48 | 0.45 | 106.8 | 107.44 | 106.12 | 458579 |
| 1734997200 | 106.82 | -0.3 | -0.28 | 106.31 | 107 | 105.55 | 1946788 |
| 1734738000 | 107.12 | 1.31 | 1.24 | 105.66 | 107.78 | 105.66 | 3814196 |
| 1734651600 | 105.81 | -0.05 | -0.05 | 105.52 | 106.38 | 104.47 | 2629363 |
| 1734565200 | 105.86 | -2.2 | -2.04 | 107.62 | 109.46 | 105.81 | 1946831 |
| 1734478800 | 108.06 | 1.21 | 1.13 | 107.98 | 110.45 | 107.09 | 1825061 |
| 1734392400 | 106.85 | 0.11 | 0.10 | 106.48 | 109.245 | 106.41 | 1712855 |
| 1734133200 | 106.74 | -0.1 | -0.09 | 106.54 | 106.92 | 105.34 | 1164542 |
| 1734046800 | 106.84 | -0.07 | -0.07 | 106.74 | 107.8 | 106.3 | 1191087 |
| 1733960400 | 106.91 | -1.49 | -1.37 | 107.91 | 108.94 | 106.75 | 1562057 |
| 1733874000 | 108.4 | -1.07 | -0.98 | 110.17 | 110.17 | 107.31 | 1170858 |
| 1733787600 | 109.47 | 1.44 | 1.33 | 107.92 | 110.88 | 107.78 | 1228566 |
| 1733528400 | 108.03 | -1.13 | -1.04 | 109.555 | 109.86 | 107.71 | 1133705 |
| 1733442000 | 109.16 | -1.46 | -1.32 | 110.36 | 111.93 | 108.9417 | 934202 |
| 1733355600 | 110.62 | -0.12 | -0.11 | 110.725 | 111.98 | 110.36 | 1419798 |
| 1733269200 | 110.74 | 0.24 | 0.22 | 110 | 111.1 | 109.09 | 1202229 |
| 1733182800 | 110.5 | -1.6 | -1.43 | 111.41 | 111.61 | 110.23 | 1505719 |
| 1732917840 | 112.1 | 0.08 | 0.07 | 111.62 | 112.415 | 111.43 | 493219 |
| 1732750800 | 112.02 | 1.38 | 1.25 | 110.84 | 112.66 | 110.51 | 1243498 |
| 1732664400 | 110.64 | -0.32 | -0.29 | 111.4587 | 111.61 | 109.79 | 1024864 |
| 1732578000 | 110.96 | 0.74 | 0.67 | 110.53 | 111.86 | 110.51 | 1992518 |
| 1732318800 | 110.22 | 1.82 | 1.68 | 108.935 | 110.37 | 108.92 | 1995605 |
| 1732232400 | 108.4 | -0.87 | -0.80 | 109.095 | 109.49 | 108.28 | 1492101 |
| 1732146000 | 109.27 | -1.68 | -1.51 | 110.81 | 110.95 | 109.08 | 1463345 |
| 1732059600 | 110.95 | -2.07 | -1.83 | 111.53 | 112.72 | 110.78 | 1447467 |
| 1731973200 | 113.02 | 0.48 | 0.43 | 112.84 | 114.72 | 112.6401 | 1872606 |
| 1731714000 | 112.54 | 3.69 | 3.39 | 108.3217 | 112.735 | 108.2674 | 2545451 |
| 1731627600 | 108.85 | -1.12 | -1.02 | 109.91 | 111.2 | 108.77 | 2080376 |
| 1731541200 | 109.97 | 0.03 | 0.03 | 109.2501 | 110.49 | 109.09 | 1228887 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
