Zimmer Biomet Holdings Inc (ZBH)
NYSE
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.14 | 1.07425555974 | 106.12 | 109.86 | 105.38 | 2167265 | 107.12163127 | CS |
| 4 | -9.25 | -7.93923268389 | 116.51 | 117.445 | 105.38 | 1809971 | 110.56601527 | CS |
| 12 | -24.35 | -18.5016336145 | 131.61 | 131.61 | 105.38 | 1394735 | 117.29068732 | CS |
| 26 | -12.96 | -10.7802362336 | 120.22 | 133.9 | 105.38 | 1469069 | 121.25798231 | CS |
| 52 | -36.61 | -25.4465837214 | 143.87 | 147.5 | 102 | 1567751 | 119.71591228 | CS |
| 156 | -58.14 | -35.1511487304 | 165.4 | 167.59 | 100.39 | 1480436 | 124.75234083 | CS |
| 260 | -11.03 | -9.32454138135 | 118.29 | 180.36 | 74.37 | 1388628 | 129.30827833 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 | 111 | 106.8 | 2996402 |
| 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 | 1214509 |
| 1717800000 | 113.34 | -0.03 | -0.03 | 113.12 | 113.87 | 112.6 | 1070254 |
| 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 | 1030606 |
| 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 | 667801 |
| 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 | 120.71 | 121.35 | 118.77 | 1078820 |
| 1713998400 | 121.17 | -0.35 | -0.29 | 121.55 | 122.415 | 121.01 | 978533 |
| 1713912000 | 121.52 | 0.74 | 0.61 | 120.63 | 121.62 | 120.265 | 742803 |
| 1713825600 | 120.78 | 1.35 | 1.13 | 120.26 | 121.41 | 119.18 | 918343 |
| 1713566400 | 119.43 | 0.1 | 0.08 | 119.9 | 120.145 | 118.99 | 1301616 |
| 1713480000 | 119.33 | -1.97 | -1.62 | 121.45 | 121.45 | 118.625 | 1442392 |
| 1713393600 | 121.3 | -0.77 | -0.63 | 122.87 | 122.87 | 120.04 | 1521634 |
| 1713307200 | 122.07 | -1.93 | -1.56 | 123.96 | 124.32 | 121.4 | 1628505 |
| 1713220800 | 124 | -0.48 | -0.39 | 126 | 127.32 | 123.96 | 1052712 |
| 1712961600 | 124.48 | -3.04 | -2.38 | 126.4 | 127.1 | 123.705 | 1048553 |
| 1712875200 | 127.52 | -0.2 | -0.16 | 128.55 | 128.55 | 126.98 | 1086399 |
| 1712788800 | 127.72 | -1.68 | -1.30 | 127.81 | 128.12 | 126.39 | 823294 |
| 1712702400 | 129.4 | 2.71 | 2.14 | 127.36 | 129.495 | 126.55 | 1203747 |
| 1712616000 | 126.69 | -0.64 | -0.50 | 127.31 | 127.63 | 126.585 | 1106415 |
| 1712356800 | 127.33 | -0.23 | -0.18 | 127.53 | 128.5 | 126.15 | 791726 |
| 1712270400 | 127.56 | -2.45 | -1.88 | 130.88999 | 130.88999 | 127.43 | 1032933 |
| 1712184000 | 130.01 | 1.54 | 1.20 | 128.5 | 130.5 | 128.5 | 1369943 |
| 1712097600 | 128.47 | -1.28 | -0.99 | 129.25 | 129.3 | 127.57 | 1056901 |
| 1712011200 | 129.75 | -2.23 | -1.69 | 131.61 | 131.61 | 129.68 | 745090 |
| 1711665600 | 131.97999 | -0.63 | -0.48 | 132.93 | 133.9 | 131.6 | 1425279 |
| 1711579200 | 132.61 | 4.74 | 3.71 | 128.52 | 132.63 | 128.02 | 1805674 |
| 1711492800 | 127.87 | -0.04 | -0.03 | 128.37 | 128.6125 | 127.85 | 1080443 |
| 1711406400 | 127.91 | 0.71 | 0.56 | 127.92 | 128.475 | 127.58 | 1239000 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
