The closing price for Zimmer Biomet (ZBH) in 2024 was $104.31, on December 31, 2024. It was down 12% for the year. The latest price is $92.76.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2024 | $104.59 | $105.17 | $103.65 | $104.31 | 683,302 |
December 30 2024 | $104.73 | $105.02 | $103.35 | $104.09 | 1,531,976 |
December 27 2024 | $104.89 | $106.05 | $104.70 | $105.30 | 743,352 |
December 26 2024 | $105.43 | $106.53 | $105.04 | $105.68 | 1,277,257 |
December 24 2024 | $105.23 | $105.86 | $104.71 | $105.72 | 458,577 |
December 23 2024 | $104.75 | $105.43 | $104.00 | $105.25 | 1,948,291 |
December 20 2024 | $103.79 | $106.20 | $103.79 | $105.55 | 3,969,113 |
December 19 2024 | $103.58 | $104.82 | $102.94 | $104.26 | 2,672,962 |
December 18 2024 | $106.51 | $107.85 | $104.26 | $104.31 | 1,985,617 |
December 17 2024 | $107.34 | $108.83 | $105.52 | $106.47 | 1,896,473 |
December 16 2024 | $105.21 | $107.64 | $104.85 | $105.28 | 1,715,500 |
December 13 2024 | $104.88 | $105.35 | $103.79 | $105.17 | 1,195,338 |
December 12 2024 | $105.22 | $106.22 | $104.74 | $105.27 | 1,208,404 |
December 11 2024 | $106.99 | $107.34 | $105.18 | $105.34 | 1,575,028 |
December 10 2024 | $108.40 | $108.60 | $105.73 | $106.81 | 1,179,897 |
December 09 2024 | $106.47 | $109.25 | $106.20 | $107.86 | 1,242,961 |
December 06 2024 | $107.93 | $108.25 | $106.13 | $106.44 | 1,141,105 |
December 05 2024 | $108.74 | $110.29 | $107.34 | $107.56 | 937,755 |
December 04 2024 | $108.90 | $110.34 | $108.65 | $109.00 | 1,438,163 |
December 03 2024 | $108.78 | $109.47 | $107.49 | $109.11 | 1,212,778 |
December 02 2024 | $109.77 | $109.97 | $108.61 | $108.88 | 1,508,746 |
November 29 2024 | $110.20 | $110.76 | $109.78 | $110.45 | 504,058 |
November 27 2024 | $109.21 | $111.01 | $108.89 | $110.38 | 1,246,120 |
November 26 2024 | $110.04 | $110.36 | $108.18 | $109.02 | 1,043,788 |
November 25 2024 | $109.08 | $110.22 | $108.52 | $109.33 | 2,028,438 |
Daily pricing data for Zimmer Biomet dates back to 7/25/2001, and may be incomplete.
