Zimmer Biomet Holdings Inc (ZBH)
NYSE
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -2.2391 | -2.10998774019 | 106.1191 | 106.63 | 102.1 | 1368863 | 103.77496122 | CS |
| 4 | -4.03 | -3.73459364285 | 107.91 | 110.45 | 102.1 | 1552877 | 106.10991118 | CS |
| 12 | -0.96 | -0.915681037772 | 104.84 | 114.72 | 102.1 | 1490392 | 107.78546452 | CS |
| 26 | -3.96 | -3.67210682493 | 107.84 | 116.71 | 101.47 | 1467918 | 107.89718206 | CS |
| 52 | -16.75 | -13.8854348006 | 120.63 | 133.9 | 101.47 | 1480027 | 113.95634936 | CS |
| 156 | -23.89 | -18.6976598576 | 127.77 | 149.25 | 100.39 | 1476212 | 118.48976685 | CS |
| 260 | -44.47 | -29.9764071453 | 148.35 | 180.36 | 74.37 | 1437258 | 126.38870547 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736293200 | 103.13 | -0.43 | -0.42 | 104.21 | 105.29 | 102.78 | 1649106 |
| 1736206800 | 103.56 | -0.91 | -0.87 | 103.89 | 105.3 | 103.52 | 1788429 |
| 1735947600 | 104.47 | 0.01 | 0.01 | 104.52 | 105.42 | 102.98 | 1253396 |
| 1735861200 | 104.46 | -1.17 | -1.11 | 106.47 | 106.63 | 104.31 | 833733 |
| 1735688400 | 105.63 | 0.23 | 0.22 | 105.7 | 106.495 | 104.96 | 683302 |
| 1735602000 | 105.4 | -1.47 | -1.38 | 106.05 | 106.35 | 104.654 | 1531976 |
| 1735342800 | 106.87 | -0.38 | -0.35 | 106.45 | 107.63 | 106.26 | 743352 |
| 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 | 1948291 |
| 1734738000 | 107.12 | 1.31 | 1.24 | 105.69 | 107.78 | 105.34 | 3969105 |
| 1734651600 | 105.81 | -0.05 | -0.05 | 105.12 | 106.38 | 104.47 | 2672482 |
| 1734565200 | 105.86 | -2.2 | -2.04 | 108.1 | 109.46 | 105.81 | 1985618 |
| 1734478800 | 108.06 | 1.21 | 1.13 | 108.94 | 110.45 | 107.09 | 1895973 |
| 1734392400 | 106.85 | 0.11 | 0.10 | 106.78 | 109.245 | 106.41 | 1728882 |
| 1734133200 | 106.74 | -0.1 | -0.09 | 106.44 | 107.27 | 105.34 | 1195219 |
| 1734046800 | 106.84 | -0.07 | -0.07 | 106.79 | 107.8 | 106.3 | 1208161 |
| 1733960400 | 106.91 | -1.49 | -1.37 | 108.58 | 108.94 | 106.75 | 1575028 |
| 1733874000 | 108.4 | -1.07 | -0.98 | 110.02 | 110.215 | 107.31 | 1179896 |
| 1733787600 | 109.47 | 1.44 | 1.33 | 108.06 | 110.88 | 107.78 | 1242962 |
| 1733528400 | 108.03 | -1.13 | -1.04 | 109.54 | 109.86 | 107.71 | 1141079 |
| 1733442000 | 109.16 | -1.46 | -1.32 | 110.36 | 111.93 | 108.9417 | 937643 |
| 1733355600 | 110.62 | -0.12 | -0.11 | 110.52 | 111.98 | 110.27 | 1438055 |
| 1733269200 | 110.74 | 0.24 | 0.22 | 110.4 | 111.1 | 109.09 | 1212779 |
| 1733182800 | 110.5 | -1.6 | -1.43 | 111.41 | 111.61 | 110.23 | 1506097 |
| 1732917840 | 112.1 | 0.08 | 0.07 | 112 | 112.415 | 111.4119 | 504058 |
| 1732750800 | 112.02 | 1.38 | 1.25 | 110.84 | 112.66 | 110.51 | 1246007 |
| 1732664400 | 110.64 | -0.32 | -0.29 | 111.68 | 112 | 109.79 | 1043788 |
| 1732578000 | 110.96 | 0.74 | 0.67 | 110.71 | 111.86 | 110.325 | 2008649 |
| 1732318800 | 110.22 | 1.82 | 1.68 | 108.67 | 110.37 | 108.67 | 2014841 |
| 1732232400 | 108.4 | -0.87 | -0.80 | 109.42 | 109.59 | 108.28 | 1507468 |
| 1732146000 | 109.27 | -1.68 | -1.51 | 110.26 | 110.95 | 109.08 | 1476375 |
| 1732059600 | 110.95 | -2.07 | -1.83 | 111.87 | 112.72 | 110.78 | 1465665 |
| 1731973200 | 113.02 | 0.48 | 0.43 | 112.7 | 114.72 | 112.57 | 1884354 |
| 1731714000 | 112.54 | 3.69 | 3.39 | 108.45 | 112.735 | 108.25 | 2599976 |
| 1731627600 | 108.85 | -1.12 | -1.02 | 109.96 | 111.2 | 108.77 | 2086965 |
| 1731541200 | 109.97 | 0.03 | 0.03 | 109.34 | 110.49 | 109.09 | 1236184 |
| 1731454800 | 109.94 | 0.48 | 0.44 | 109.37 | 110.38 | 108.87 | 1275216 |
| 1731368400 | 109.46 | 1.28 | 1.18 | 108.19 | 109.63 | 107.85 | 1404545 |
| 1731109200 | 108.18 | -0.51 | -0.47 | 108.26 | 109.44 | 107.51 | 1173936 |
| 1731022800 | 108.69 | -1.48 | -1.34 | 110.33 | 110.33 | 108.36 | 1446046 |
| 1730936400 | 110.17 | 1.25 | 1.15 | 112.6 | 112.83 | 108.7 | 1911760 |
| 1730850000 | 108.92 | 0.51 | 0.47 | 107.79 | 109.01 | 107.47 | 1388072 |
| 1730763600 | 108.41 | 1.14 | 1.06 | 107.7 | 108.52 | 107.075 | 1427645 |
| 1730500800 | 107.27 | 0.35 | 0.33 | 107.15 | 109.5 | 107.14 | 1905698 |
| 1730414400 | 106.92 | -2.89 | -2.63 | 109.7 | 109.7 | 106.59 | 2118172 |
| 1730328000 | 109.81 | 5.93 | 5.71 | 106.5 | 109.96 | 106.5 | 3246075 |
| 1730241600 | 103.88 | 0.28 | 0.27 | 103.03 | 105.07 | 102.94 | 2149925 |
| 1730155200 | 103.6 | 1.25 | 1.22 | 103.14 | 104.32 | 102.81 | 1536476 |
| 1729896000 | 102.35 | -1.65 | -1.59 | 102.96 | 103.82 | 102.24 | 1398183 |
| 1729809600 | 104 | -0.7 | -0.67 | 105.1 | 105.52 | 103.87 | 760176 |
| 1729723200 | 104.7 | 0.44 | 0.42 | 103.82 | 104.76 | 103.69 | 744294 |
| 1729636800 | 104.26 | -0.94 | -0.89 | 105.06 | 105.16 | 103.72 | 1430870 |
| 1729550400 | 105.2 | -1.11 | -1.04 | 105.96 | 106.035 | 104.52 | 936403 |
| 1729291200 | 106.31 | 1.36 | 1.30 | 105.48 | 107.09 | 104.81 | 1081640 |
| 1729204800 | 104.95 | -0.51 | -0.48 | 105.59 | 105.78 | 104.39 | 1396898 |
| 1729118400 | 105.46 | 0.86 | 0.82 | 104.84 | 105.57 | 104.11 | 968155 |
| 1729032000 | 104.6 | -0.23 | -0.22 | 104.3 | 105.97 | 103.5 | 1485749 |
| 1728945600 | 104.83 | 1.33 | 1.29 | 103.7 | 105.19 | 102.955 | 1109646 |
| 1728686400 | 103.5 | 0.68 | 0.66 | 103.51 | 105.025 | 103.05 | 975023 |
| 1728600000 | 102.82 | -0.64 | -0.62 | 103.48 | 103.83 | 102.585 | 1090340 |
| 1728513600 | 103.46 | 1.69 | 1.66 | 101.71 | 103.65 | 101.47 | 1412345 |
| 1728427200 | 101.77 | -0.51 | -0.50 | 102.83 | 102.95 | 101.64 | 1462451 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
