Zimmer Biomet Holdings, Inc.ZBHNYSE
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/5/2026 | $94.45 | $95.23 | $92.91 | $93.45 | 1.88M |
| 3/4/2026 | $97.97 | $97.97 | $95.39 | $95.75 | 1.77M |
| 3/3/2026 | $97.96 | $98.63 | $96.26 | $97.97 | 1.64M |
| 3/2/2026 | $97.35 | $99.72 | $96.87 | $99.49 | 2.39M |
| 2/27/2026 | $100.47 | $101.31 | $98.30 | $98.44 | 2.83M |
| 2/26/2026 | $100.08 | $101.49 | $99.86 | $100.99 | 1.39M |
| 2/25/2026 | $100.00 | $100.53 | $98.48 | $99.85 | 1.45M |
| 2/24/2026 | $99.76 | $101.06 | $99.39 | $99.87 | 1.50M |
| 2/23/2026 | $98.69 | $99.58 | $98.13 | $99.46 | 1.53M |
| 2/20/2026 | $98.68 | $99.70 | $97.53 | $98.75 | 1.79M |
| 2/19/2026 | $98.25 | $99.57 | $97.65 | $99.25 | 2.62M |
| 2/18/2026 | $96.87 | $98.57 | $96.36 | $98.25 | 2.44M |
| 2/17/2026 | $96.53 | $97.81 | $96.31 | $97.15 | 2.61M |
| 2/13/2026 | $95.06 | $97.00 | $95.06 | $96.45 | 1.96M |
| 2/12/2026 | $95.55 | $97.22 | $94.56 | $95.18 | 2.98M |
| 2/11/2026 | $90.87 | $95.65 | $90.22 | $95.61 | 3.65M |
| 2/10/2026 | $94.15 | $95.43 | $91.26 | $91.40 | 4.15M |
| 2/9/2026 | $88.90 | $90.06 | $87.37 | $89.73 | 4.26M |
| 2/6/2026 | $88.17 | $90.09 | $88.01 | $89.91 | 1.51M |
| 2/5/2026 | $88.18 | $90.00 | $87.46 | $88.73 | 3.68M |
| 2/4/2026 | $86.78 | $89.94 | $86.78 | $88.09 | 2.25M |
| 2/3/2026 | $86.00 | $87.75 | $85.76 | $86.18 | 1.20M |
| 2/2/2026 | $86.69 | $87.86 | $86.02 | $86.22 | 1.84M |
| 1/30/2026 | $86.30 | $87.10 | $85.13 | $87.07 | 1.83M |
| 1/29/2026 | $85.47 | $86.13 | $84.59 | $86.02 | 2.14M |
| 1/28/2026 | $85.40 | $86.33 | $84.91 | $85.71 | 1.75M |
| 1/27/2026 | $87.99 | $88.06 | $85.43 | $85.99 | 2.19M |
| 1/26/2026 | $86.76 | $87.48 | $86.26 | $87.32 | 1.56M |
| 1/23/2026 | $87.88 | $87.88 | $86.07 | $86.60 | 1.80M |
| 1/22/2026 | $86.55 | $88.60 | $86.36 | $87.54 | 2.16M |
| 1/21/2026 | $87.05 | $89.00 | $86.09 | $86.55 | 2.69M |
| 1/20/2026 | $86.52 | $87.27 | $85.83 | $86.80 | 1.95M |
| 1/16/2026 | $88.51 | $89.28 | $87.31 | $87.31 | 2.68M |
| 1/15/2026 | $89.30 | $90.26 | $88.34 | $88.75 | 3.09M |
| 1/14/2026 | $87.86 | $89.75 | $85.76 | $89.24 | 3.98M |
| 1/13/2026 | $91.42 | $93.62 | $87.30 | $88.34 | 4.14M |
| 1/12/2026 | $92.80 | $92.93 | $90.76 | $91.45 | 1.65M |
| 1/9/2026 | $92.99 | $93.92 | $92.38 | $92.85 | 2.36M |
| 1/8/2026 | $91.94 | $94.94 | $91.78 | $94.08 | 1.64M |
| 1/7/2026 | $94.70 | $95.25 | $91.91 | $92.67 | 2.28M |
| 1/6/2026 | $91.85 | $95.32 | $91.77 | $94.75 | 1.91M |
| 1/5/2026 | $90.27 | $93.08 | $89.61 | $92.65 | 1.99M |
| 1/2/2026 | $89.97 | $91.00 | $89.50 | $90.02 | 1.38M |
| 12/31/2025 | $90.61 | $90.83 | $89.82 | $89.92 | 1.01M |
| 12/30/2025 | $90.18 | $90.92 | $89.88 | $90.79 | 934,500 |
| 12/29/2025 | $90.97 | $91.42 | $90.15 | $90.53 | 924,500 |
| 12/26/2025 | $90.15 | $91.03 | $89.86 | $90.77 | 967,500 |
| 12/24/2025 | $89.46 | $90.23 | $89.29 | $90.23 | 623,200 |
| 12/23/2025 | $89.50 | $89.89 | $88.84 | $89.43 | 1.34M |
| 12/22/2025 | $88.81 | $89.89 | $88.81 | $89.80 | 1.41M |
| 12/19/2025 | $90.26 | $90.55 | $88.50 | $89.13 | 4.90M |
| 12/18/2025 | $91.79 | $92.82 | $90.26 | $90.40 | 2.15M |
| 12/17/2025 | $90.55 | $92.74 | $90.51 | $91.56 | 2.17M |
| 12/16/2025 | $92.01 | $92.27 | $90.46 | $90.91 | 2.06M |
| 12/15/2025 | $91.82 | $93.09 | $91.05 | $92.43 | 2.43M |
| 12/12/2025 | $92.60 | $93.16 | $90.57 | $91.59 | 2.73M |
| 12/11/2025 | $93.00 | $93.85 | $91.45 | $92.45 | 3.13M |
| 12/10/2025 | $92.18 | $93.47 | $91.56 | $93.09 | 2.18M |
| 12/9/2025 | $93.05 | $93.85 | $92.24 | $92.27 | 1.67M |
| 12/8/2025 | $93.97 | $94.30 | $91.46 | $92.75 | 3.08M |