Zimmer Biomet (ZBH) went public on July 25, 2001, when it opened at a split-adjusted price of $25.65.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
March 2025 | $105.00 | $113.87 | $103.21 | $112.88 | 24,481,091 |
February 2025 | $108.00 | $108.89 | $97.69 | $104.32 | 39,275,500 |
January 2025 | $106.47 | $113.84 | $100.67 | $109.48 | 34,850,700 |
December 2024 | $111.16 | $111.73 | $104.24 | $105.63 | 31,522,595 |
November 2024 | $107.16 | $114.46 | $106.83 | $111.85 | 31,061,664 |
October 2024 | $107.62 | $109.71 | $101.24 | $106.68 | 33,131,484 |
September 2024 | $114.82 | $116.19 | $102.94 | $107.71 | 35,424,067 |
August 2024 | $111.34 | $115.85 | $105.05 | $114.95 | 28,043,748 |
July 2024 | $106.53 | $113.36 | $104.90 | $110.85 | 31,615,224 |
June 2024 | $113.74 | $115.05 | $104.68 | $108.05 | 34,506,966 |
May 2024 | $117.30 | $123.13 | $112.99 | $114.38 | 31,554,296 |
April 2024 | $130.73 | $130.73 | $117.83 | $119.48 | 24,654,380 |
March 2024 | $122.99 | $133.01 | $121.45 | $131.10 | 24,501,260 |
February 2024 | $124.36 | $128.41 | $118.11 | $123.30 | 35,544,879 |
January 2024 | $119.99 | $126.37 | $118.38 | $124.53 | 35,313,169 |
December 2023 | $116.08 | $121.36 | $113.44 | $120.66 | 35,032,121 |
November 2023 | $103.42 | $115.27 | $101.65 | $115.09 | 40,919,724 |
October 2023 | $110.18 | $111.76 | $100.93 | $103.31 | 34,888,156 |
September 2023 | $118.10 | $122.20 | $107.15 | $111.04 | 34,510,363 |
August 2023 | $129.42 | $132.31 | $112.55 | $117.61 | 42,323,686 |
July 2023 | $142.97 | $142.97 | $135.93 | $136.40 | 22,625,290 |
June 2023 | $125.72 | $145.63 | $124.72 | $143.76 | 30,215,396 |
May 2023 | $136.30 | $147.12 | $122.92 | $125.52 | 36,930,093 |
April 2023 | $126.98 | $138.29 | $125.05 | $136.46 | 22,563,214 |
March 2023 | $121.01 | $127.47 | $119.02 | $127.35 | 26,499,265 |
