Zimmer Biomet Holdings Inc (ZBH)
NYSE
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.065 | 1.01163619093 | 105.275 | 107.94 | 104.095 | 1493910 | 106.24125037 | CS |
| 4 | -6.44 | -5.71023231069 | 112.78 | 116.71 | 103.4 | 1517816 | 108.43564588 | CS |
| 12 | -1.78 | -1.64631890492 | 108.12 | 116.71 | 103.4 | 1480126 | 108.71789624 | CS |
| 26 | -19.66 | -15.6031746032 | 126 | 133.9 | 103.4 | 1426784 | 113.60530387 | CS |
| 52 | -15.66 | -12.8360655738 | 122 | 133.9 | 102 | 1563147 | 115.33004112 | CS |
| 156 | -38.7 | -26.6822945394 | 145.04 | 153.76 | 100.39 | 1480311 | 121.24095687 | CS |
| 260 | -33.08 | -23.726868455 | 139.42 | 180.36 | 74.37 | 1402011 | 128.22564543 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726785600 | 106.34 | 0.06 | 0.06 | 107.51 | 107.75 | 106.31 | 1733544 |
| 1726699200 | 106.28 | 0.04 | 0.04 | 106.18 | 107.14 | 105.25 | 1462378 |
| 1726612800 | 106.24 | -1.19 | -1.11 | 107.44 | 107.79 | 104.485 | 1924839 |
| 1726526400 | 107.43 | 1.17 | 1.10 | 106.84 | 107.59 | 106.25 | 1261137 |
| 1726267200 | 106.26 | 1.12 | 1.07 | 105.2 | 107.94 | 105.2 | 1459808 |
| 1726180800 | 105.14 | -0.01 | -0.01 | 105.15 | 105.31 | 104.095 | 1436830 |
| 1726094400 | 105.15 | -0.01 | -0.01 | 104.62 | 105.23 | 103.4 | 1258645 |
| 1726008000 | 105.16 | 0.33 | 0.31 | 104.83 | 105.31 | 103.99 | 1635317 |
| 1725921600 | 104.83 | 0.02 | 0.02 | 105.08 | 106.305 | 104.535 | 1926347 |
| 1725662400 | 104.81 | 0.34 | 0.33 | 107.03 | 107.03 | 104.04 | 2518146 |
| 1725576000 | 104.47 | -10.01 | -8.74 | 108.66 | 109.17 | 104.13 | 4928798 |
| 1725489600 | 114.48 | -1.69 | -1.45 | 116 | 116.56 | 113.92 | 1144552 |
| 1725403200 | 116.17 | 0.71 | 0.61 | 115.33 | 116.71 | 115 | 1428657 |
| 1725057600 | 115.46 | 0.79 | 0.69 | 114.95 | 115.93 | 114.61 | 1584514 |
| 1724971200 | 114.67 | 0.48 | 0.42 | 114.92 | 115.3435 | 113.91 | 805265 |
| 1724884800 | 114.19 | -0.48 | -0.42 | 114.72 | 115.15 | 113.855 | 685530 |
| 1724798400 | 114.67 | 0.04 | 0.03 | 114.67 | 115.36 | 114.52 | 914310 |
| 1724712000 | 114.63 | -0.42 | -0.37 | 115.32 | 116.37 | 114.23 | 913467 |
| 1724452800 | 115.05 | 1.63 | 1.44 | 114 | 115.335 | 113.56 | 787544 |
| 1724366400 | 113.42 | 1.29 | 1.15 | 112.78 | 113.51 | 112.45 | 1164550 |
| 1724280000 | 112.13 | 0.49 | 0.44 | 112 | 112.49 | 111.07 | 826350 |
| 1724193600 | 111.64 | -0.13 | -0.12 | 111.8 | 112.505 | 111.325 | 957282 |
| 1724107200 | 111.77 | 1.12 | 1.01 | 110.65 | 112.09 | 110.65 | 1003340 |
| 1723848000 | 110.65 | 0.75 | 0.68 | 109.85 | 110.93 | 109.825 | 963209 |
| 1723761600 | 109.9 | 1.27 | 1.17 | 109 | 110.25 | 108.91 | 1150669 |
| 1723675200 | 108.63 | -0.68 | -0.62 | 109.58 | 110.17 | 107.76 | 1166006 |
| 1723588800 | 109.31 | 2.31 | 2.16 | 106.97 | 109.9 | 106.755 | 1452342 |
| 1723502400 | 107 | -1.08 | -1.00 | 108 | 108.24 | 106.24 | 1542522 |
| 1723243200 | 108.08 | -0.62 | -0.57 | 108.3 | 108.55 | 107.39 | 1174654 |
| 1723156800 | 108.7 | 2.89 | 2.73 | 106 | 108.85 | 105.81 | 2007219 |
| 1723070400 | 105.81 | -3.76 | -3.43 | 106.7 | 110.09 | 105.52 | 3049939 |
| 1722984000 | 109.57 | 2.53 | 2.36 | 107.25 | 110.9 | 106.95 | 1891532 |
| 1722897600 | 107.04 | -3.32 | -3.01 | 109.15 | 109.55 | 106.62 | 1676880 |
| 1722638400 | 110.36 | -0.76 | -0.68 | 111.22 | 111.93 | 108.82 | 1191424 |
| 1722552000 | 111.12 | -0.23 | -0.21 | 111.8 | 113.42 | 110.26 | 1130330 |
| 1722465600 | 111.35 | -0.02 | -0.02 | 112 | 113.08 | 110.12 | 1592106 |
| 1722379200 | 111.37 | 0.58 | 0.52 | 110.51 | 111.84 | 110.0112 | 1226564 |
| 1722292800 | 110.79 | -0.5 | -0.45 | 111.16 | 111.75 | 109.855 | 1202727 |
| 1722033600 | 111.29 | 0.65 | 0.59 | 110.79 | 112.28 | 110.23 | 1396436 |
| 1721947200 | 110.64 | 0.09 | 0.08 | 110.09 | 112.965 | 110.09 | 1599414 |
| 1721860800 | 110.55 | 0.55 | 0.50 | 110.32 | 111.05 | 109.505 | 925667 |
| 1721774400 | 110 | -0.33 | -0.30 | 110.38 | 110.76 | 109.44 | 977959 |
| 1721688000 | 110.33 | -0.17 | -0.15 | 110.85 | 111.4 | 109.75 | 1355681 |
| 1721428800 | 110.5 | -0.89 | -0.80 | 112.04 | 112.04 | 109.6 | 1510615 |
| 1721342400 | 111.39 | 0.34 | 0.31 | 110.5 | 113.87 | 110.355 | 2278278 |
| 1721256000 | 111.05 | 3.59 | 3.34 | 106.68 | 112.31 | 106.68 | 2237092 |
| 1721169600 | 107.46 | 0.93 | 0.87 | 106.61 | 108.1483 | 106.31 | 1211652 |
| 1721083200 | 106.53 | -2.16 | -1.99 | 108.18 | 108.6 | 106.36 | 1822559 |
| 1720824000 | 108.69 | 0.5 | 0.46 | 108.33 | 109.57 | 107.56 | 1177369 |
| 1720737600 | 108.19 | 1.29 | 1.21 | 107.11 | 109.29 | 107.11 | 1140651 |
| 1720651200 | 106.9 | 1.14 | 1.08 | 105.65 | 107.03 | 105.535 | 732611 |
| 1720564800 | 105.76 | -0.63 | -0.59 | 106.63 | 107 | 105.37 | 1360405 |
| 1720478400 | 106.39 | -1.62 | -1.50 | 107.84 | 108.39 | 106.14 | 1651108 |
| 1720219200 | 108.01 | 1.43 | 1.34 | 106.82 | 108.16 | 106.17 | 1044978 |
| 1720040640 | 106.58 | 0.31 | 0.29 | 106.47 | 107.33 | 106.21 | 635871 |
| 1719960000 | 106.27 | 0.31 | 0.29 | 105.87 | 106.69 | 105.37 | 1853484 |
| 1719873600 | 105.96 | -2.42 | -2.23 | 107.01 | 108.905 | 105.82 | 2677168 |
| 1719614400 | 108.38 | 0 | 0.00 | 108.38 | 108.38 | 108.38 | 0 |
| 1719528000 | 108.38 | 0.27 | 0.25 | 108.12 | 108.64 | 107.42 | 2052545 |
| 1719441600 | 108.11 | -0.11 | -0.10 | 107.7 | 109.21 | 107.61 | 2005974 |
| 1719355200 | 108.22 | -0.24 | -0.22 | 108.14 | 109.12 | 107.56 | 1338830 |
| 1719268800 | 108.46 | 0.6 | 0.56 | 108.26 | 109.86 | 107.67 | 1599985 |
| 1719009600 | 107.86 | 1.61 | 1.52 | 106.7 | 108.06 | 106 | 3449123 |
| 1718923200 | 106.25 | -0.44 | -0.41 | 105.57 | 106.81 | 105.38 | 1887620 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
