Zimmer Biomet Holdings Inc (ZBH)
NYSE
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 3.39 | 3.17981427633 | 106.61 | 113.87 | 106.31 | 1619645 | 110.43703767 | CS |
| 4 | 1.86 | 1.71999260218 | 108.14 | 113.87 | 105.37 | 1598079 | 108.15738904 | CS |
| 12 | -10.93 | -9.03828661209 | 120.93 | 123.96 | 105.37 | 1570929 | 112.29473231 | CS |
| 26 | -15 | -12 | 125 | 133.9 | 105.37 | 1474371 | 118.88601762 | CS |
| 52 | -32.45 | -22.7799227799 | 142.45 | 143.09 | 102 | 1605365 | 117.6229907 | CS |
| 156 | -49.65 | -31.0992796743 | 159.65 | 165.395 | 100.39 | 1489862 | 123.48723484 | CS |
| 260 | -12.99 | -10.5618342955 | 122.99 | 180.36 | 74.37 | 1396458 | 129.0928845 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721774400 | 110 | -0.42 | -0.38 | 110.38 | 110.76 | 109.44 | 977959 |
| 1721688000 | 110.42 | -0.08 | -0.07 | 110.85 | 111.4 | 109.75 | 932891 |
| 1721428800 | 110.5 | -0.89 | -0.80 | 110.83 | 111.37 | 109.6 | 1456308 |
| 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 | 2219096 |
| 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 | 1137612 |
| 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 | -2.57 | -2.37 | 107.01 | 108.905 | 105.82 | 2677168 |
| 1719614400 | 108.53 | 0.15 | 0.14 | 108.55 | 109.58 | 107.38 | 2774578 |
| 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 | 1339022 |
| 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 | 3449923 |
| 1718923200 | 106.25 | -0.44 | -0.41 | 105.57 | 106.81 | 105.38 | 1887620 |
| 1718750400 | 106.69 | -0.34 | -0.32 | 107.05 | 107.5 | 105.91 | 1753152 |
| 1718664000 | 107.03 | -0.16 | -0.15 | 106.12 | 107.16 | 106.12 | 1579163 |
| 1718404800 | 107.19 | 0.22 | 0.21 | 106.68 | 107.3 | 106.01 | 1611412 |
| 1718318400 | 106.97 | -0.48 | -0.45 | 107 | 107.7 | 106.17 | 1469464 |
| 1718232000 | 107.45 | -1.78 | -1.63 | 110.32 | 110.32 | 106.8 | 2967327 |
| 1718145600 | 109.23 | -3.65 | -3.23 | 112.74 | 112.74 | 106.17 | 3035989 |
| 1718059200 | 112.88 | -0.46 | -0.41 | 112.83 | 113.25 | 111.44 | 1214508 |
| 1717800000 | 113.34 | -0.03 | -0.03 | 112.6824 | 113.87 | 112.6 | 1062394 |
| 1717713600 | 113.37 | 0.73 | 0.65 | 112.5 | 113.8578 | 112.07 | 902270 |
| 1717627200 | 112.64 | -0.8 | -0.71 | 113.43 | 113.83 | 112.1101 | 918090 |
| 1717540800 | 113.44 | 0.32 | 0.28 | 113.01 | 114.515 | 112.75 | 1186652 |
| 1717454400 | 113.12 | -2.03 | -1.76 | 114.5 | 115.82 | 112.95 | 1661177 |
| 1717195200 | 115.15 | 0.71 | 0.62 | 114.37 | 115.19 | 113.7507 | 2999360 |
| 1717108800 | 114.44 | -0.7 | -0.61 | 115.46 | 116.22 | 114.37 | 1728364 |
| 1717022400 | 115.14 | -1.19 | -1.02 | 115.2 | 116.86 | 114.61 | 1930627 |
| 1716936000 | 116.33 | -0.08 | -0.07 | 116.51 | 117.445 | 115.64 | 1185853 |
| 1716590400 | 116.41 | 0.56 | 0.48 | 116.02 | 116.53 | 115.435 | 1084247 |
| 1716504000 | 115.85 | -3.48 | -2.92 | 118.73 | 119.057 | 115.78 | 973893 |
| 1716417600 | 119.33 | 0.33 | 0.28 | 119.11 | 120.13 | 118.81 | 954318 |
| 1716331200 | 119 | -0.05 | -0.04 | 119.5 | 119.67 | 118.95 | 776259 |
| 1716244800 | 119.05 | -1.13 | -0.94 | 120.05 | 120.25 | 118.94 | 1152706 |
| 1715985600 | 120.18 | -1.05 | -0.87 | 121.2 | 121.3 | 119.555 | 1180130 |
| 1715899200 | 121.23 | 0.25 | 0.21 | 121.1 | 122.17 | 120.7 | 970805 |
| 1715812800 | 120.98 | 1.01 | 0.84 | 120.58 | 121.19 | 120.08 | 1153946 |
| 1715726400 | 119.97 | 0.38 | 0.32 | 119.95 | 120.51 | 118.33 | 1348677 |
| 1715640000 | 119.59 | -1.72 | -1.42 | 121.59 | 122.25 | 119.11 | 1180933 |
| 1715380800 | 121.31 | -0.13 | -0.11 | 121.44 | 122.22 | 120.985 | 772709 |
| 1715294400 | 121.44 | 0.59 | 0.49 | 121.14 | 121.66 | 120.55 | 667601 |
| 1715208000 | 120.85 | -0.58 | -0.48 | 121.12 | 121.285 | 120 | 1256700 |
| 1715121600 | 121.43 | 0.87 | 0.72 | 121.13 | 122.18 | 120.6 | 1358486 |
| 1715035200 | 120.56 | -1.1 | -0.90 | 122 | 122.25 | 119.58 | 1293796 |
| 1714776000 | 121.66 | 3.2 | 2.70 | 119.3 | 121.92 | 119.3 | 1847585 |
| 1714689600 | 118.46 | -1.1 | -0.92 | 121.99 | 123.96 | 117.595 | 2930475 |
| 1714603200 | 119.56 | -0.72 | -0.60 | 118.09 | 121.2 | 116.93 | 2703858 |
| 1714516800 | 120.28 | -1.43 | -1.17 | 120.93 | 121.41 | 120.26 | 1429000 |
| 1714430400 | 121.71 | 2.36 | 1.98 | 119.4 | 121.76 | 119.4 | 1192551 |
| 1714171200 | 119.35 | -0.4 | -0.33 | 119.49 | 119.94 | 118.66 | 1099195 |
| 1714084800 | 119.75 | -1.42 | -1.17 | 120.51 | 120.6 | 118.77 | 1069624 |
| 1713998400 | 121.17 | -0.35 | -0.29 | 121.55 | 122.415 | 121.01 | 978533 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
