Zimmer Biomet (ZBH) went public on July 25, 2001, when it opened at a split-adjusted price of $25.49.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2025 | $97.06 | $97.79 | $88.50 | $89.13 | 37,108,611 |
November 2025 | $99.90 | $103.70 | $85.33 | $97.52 | 50,537,807 |
October 2025 | $98.83 | $106.88 | $94.01 | $100.56 | 28,687,599 |
September 2025 | $105.46 | $105.94 | $95.99 | $98.50 | 29,275,800 |
August 2025 | $91.30 | $108.03 | $89.11 | $105.84 | 35,039,100 |
July 2025 | $90.65 | $97.68 | $90.54 | $91.43 | 37,627,900 |
June 2025 | $91.08 | $94.87 | $88.77 | $90.99 | 39,128,200 |
May 2025 | $102.14 | $102.75 | $89.47 | $91.71 | 63,047,400 |
April 2025 | $111.49 | $113.87 | $92.63 | $102.53 | 48,033,800 |
March 2025 | $104.25 | $113.13 | $102.47 | $112.61 | 37,790,200 |
February 2025 | $107.23 | $108.11 | $96.99 | $103.57 | 39,275,500 |
January 2025 | $105.71 | $113.03 | $99.95 | $108.70 | 34,850,700 |
December 2024 | $110.37 | $110.93 | $103.49 | $104.87 | 31,522,200 |
November 2024 | $106.39 | $113.64 | $106.08 | $111.05 | 31,061,100 |
October 2024 | $106.85 | $108.93 | $100.52 | $105.92 | 33,130,800 |
September 2024 | $113.99 | $115.36 | $102.20 | $106.94 | 35,422,900 |
August 2024 | $110.55 | $115.02 | $104.30 | $114.12 | 28,043,300 |
July 2024 | $105.77 | $112.55 | $104.15 | $110.06 | 31,615,300 |
June 2024 | $112.92 | $114.23 | $103.93 | $107.27 | 34,379,700 |
May 2024 | $116.46 | $122.25 | $112.18 | $113.56 | 31,554,000 |
April 2024 | $129.80 | $129.80 | $117.00 | $118.62 | 24,653,700 |
March 2024 | $122.11 | $132.06 | $120.58 | $130.16 | 24,501,000 |
February 2024 | $123.47 | $127.49 | $117.27 | $122.42 | 35,544,600 |
January 2024 | $119.13 | $125.46 | $117.54 | $123.64 | 35,313,000 |
December 2023 | $115.25 | $120.49 | $112.62 | $119.80 | 35,031,600 |
