Zimmer Holdings (ZBH)

109.48Last Price

-1.14 (-1.03%)Change

Zimmer Holdings is a global leader in the development and manufacture of orthopaedic implants and related products, focusing on enhancing the quality of life for individuals suffering from conditions related to bones and joints

The company specializes in a wide range of surgical products and services, including joint replacement systems, trauma products, and a variety of surgical instruments. Zimmer Holdings also invests in innovative technologies and solutions to improve surgical outcomes and patient satisfaction, catering to healthcare professionals and institutions worldwide. With a commitment to advancing orthopaedic care, the company plays a crucial role in both the medical community and patient rehabilitation processes.

Date Range:

2024-10-31 - 2025-01-31

Date	Open	High	Low	Close	Volume	Adjusted Close
1/31/2025	110.26	111.05	109.06	109.48	1,341,826	109.48
1/30/2025	111.72	112.55	110.52	110.62	1,261,317	110.62
1/29/2025	112.01	112.25	109.50	111.05	1,838,388	111.05
1/28/2025	113.00	113.84	111.84	111.86	1,457,661	111.86
1/27/2025	111.78	112.67	110.29	112.58	1,953,051	112.58
1/24/2025	110.71	112.18	110.41	110.81	1,870,408	110.81
1/23/2025	112.14	112.14	109.18	111.01	2,059,958	111.01
1/22/2025	110.25	111.15	109.52	109.72	2,320,678	109.72
1/21/2025	110.04	111.10	109.48	110.52	2,935,888	110.52
1/17/2025	108.99	109.97	108.47	109.56	1,097,131	109.56
1/16/2025	106.19	109.34	106.19	108.94	1,264,557	108.94
1/15/2025	104.98	106.54	103.95	106.51	1,806,204	106.51
1/14/2025	105.50	105.80	103.87	104.71	1,457,080	104.71
1/13/2025	104.75	105.71	103.14	105.49	1,565,791	105.49
1/10/2025	102.00	105.69	101.52	104.54	2,709,280	104.54
1/08/2025	102.92	103.33	100.67	101.54	2,385,628	101.54
1/07/2025	104.21	105.29	102.78	103.13	1,649,106	103.13
1/06/2025	103.89	105.30	103.52	103.56	1,788,525	103.56
1/03/2025	104.52	104.60	102.98	104.47	1,253,670	104.47
1/02/2025	106.47	106.63	104.31	104.46	833,938	104.46
12/31/2024	105.40	0.00	105.63	105.63	0	105.63
12/30/2024	106.05	106.35	104.65	105.40	1,531,976	105.40
12/27/2024	106.45	107.63	106.26	106.87	743,352	106.63
12/26/2024	107.00	108.12	106.61	107.25	1,277,257	107.01
12/24/2024	106.80	107.44	106.27	107.30	458,579	107.06
12/23/2024	106.31	107.00	105.55	106.82	1,948,292	106.58
12/20/2024	105.34	107.78	105.34	107.12	3,969,113	106.88
12/19/2024	105.12	106.38	104.47	105.83	1,155,890	105.59
12/18/2024	108.10	109.46	105.81	105.86	1,985,618	105.62
12/17/2024	108.94	110.45	107.09	108.06	1,896,473	107.82
12/16/2024	106.78	109.25	106.41	106.85	1,728,882	106.61
12/13/2024	106.44	106.92	105.34	106.74	1,195,339	106.50
12/12/2024	106.79	107.80	106.30	106.84	1,208,404	106.60
12/11/2024	108.58	108.94	106.75	106.91	1,575,023	106.67
12/10/2024	110.02	110.22	107.31	108.40	1,179,896	108.16
12/09/2024	108.06	110.88	107.78	109.47	1,242,962	109.22
12/06/2024	109.54	109.86	107.71	108.03	1,141,106	107.79
12/05/2024	110.36	111.93	108.94	109.16	937,755	108.92
12/04/2024	110.52	111.98	110.27	110.62	1,438,157	110.37
12/03/2024	110.40	111.10	109.09	110.74	1,212,779	110.49
12/02/2024	111.41	111.61	110.23	110.50	1,508,746	110.25
11/29/2024	111.84	112.42	111.41	112.10	504,058	111.85
11/27/2024	110.84	112.66	110.51	112.02	1,246,120	111.77
11/26/2024	111.68	112.00	109.79	110.64	1,043,788	110.39
11/25/2024	110.71	111.86	110.14	110.96	2,028,435	110.71
11/22/2024	108.67	110.37	108.67	110.22	2,015,059	109.97
11/21/2024	109.42	109.59	108.28	108.40	1,508,169	108.16
11/20/2024	110.26	110.95	109.08	109.27	1,476,374	109.03
11/19/2024	111.87	112.72	110.78	110.95	1,465,665	110.70
11/18/2024	112.70	114.72	112.64	113.02	1,888,037	112.77
11/15/2024	108.45	112.73	108.25	112.54	2,599,996	112.29
11/14/2024	109.96	111.20	108.77	108.85	2,086,965	108.61
11/13/2024	109.34	110.49	109.09	109.97	1,249,355	109.72
11/12/2024	109.37	110.38	108.87	109.94	1,275,216	109.69
11/11/2024	108.19	109.63	107.85	109.46	1,404,545	109.21
11/08/2024	108.26	109.44	107.51	108.18	1,175,736	107.94
11/07/2024	110.33	110.33	105.56	108.69	1,446,936	108.45
11/06/2024	112.60	112.83	108.70	110.17	1,930,041	109.92
11/05/2024	107.79	109.01	107.47	108.92	1,388,071	108.67
11/04/2024	107.70	108.52	107.08	108.41	1,427,645	108.17
11/01/2024	107.40	109.50	107.14	107.27	1,905,699	107.03