The highest closing price for Zimmer Biomet (ZBH) last month was $112.66, on April 3. It was down 8% for the month. The latest price is $102.38.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 30 2025 | $102.73 | $103.20 | $101.25 | $103.05 | 1,399,600 |
April 29 2025 | $101.63 | $103.28 | $101.10 | $102.79 | 925,700 |
April 28 2025 | $101.69 | $102.18 | $100.88 | $101.76 | 1,299,600 |
April 25 2025 | $101.43 | $102.63 | $100.39 | $101.51 | 1,662,000 |
April 24 2025 | $99.89 | $101.55 | $99.15 | $101.50 | 1,972,300 |
April 23 2025 | $98.14 | $101.00 | $98.14 | $99.45 | 1,607,000 |
April 22 2025 | $96.95 | $97.65 | $95.84 | $97.44 | 1,428,200 |
April 21 2025 | $97.50 | $97.75 | $93.10 | $96.17 | 2,324,000 |
April 17 2025 | $97.00 | $98.42 | $96.82 | $97.92 | 4,367,900 |
April 16 2025 | $97.83 | $98.71 | $96.58 | $96.94 | 1,800,900 |
April 15 2025 | $102.13 | $102.14 | $97.19 | $97.27 | 2,335,590 |
April 14 2025 | $102.79 | $103.34 | $100.97 | $101.97 | 2,164,630 |
April 11 2025 | $102.65 | $102.94 | $99.00 | $102.35 | 2,275,100 |
April 10 2025 | $103.58 | $103.58 | $99.69 | $102.26 | 3,078,300 |
April 09 2025 | $100.69 | $104.68 | $98.91 | $103.44 | 5,689,900 |
April 08 2025 | $106.53 | $107.00 | $101.18 | $102.79 | 1,995,400 |
April 07 2025 | $105.36 | $108.51 | $101.77 | $104.84 | 2,390,400 |
April 04 2025 | $110.61 | $113.53 | $107.27 | $107.34 | 3,853,000 |
April 03 2025 | $111.83 | $114.44 | $111.41 | $112.66 | 2,920,600 |
April 02 2025 | $111.86 | $112.97 | $110.85 | $112.50 | 1,145,700 |
April 01 2025 | $112.05 | $113.32 | $111.76 | $112.37 | 1,398,100 |
Daily pricing data for Zimmer Biomet dates back to 7/25/2001, and may be incomplete.
