Zimmer Holdings (ZBH)

Historical Prices For Zimmer Holdings (ZBH)

Date Range:

2025-01-03 - 2025-04-03

Date	Open	High	Low	Close	Volume	Adjusted Close
4/02/2025	111.86	112.97	110.85	112.50	1,145,247	112.50
4/01/2025	112.05	113.32	111.76	112.37	1,398,140	112.37
3/31/2025	111.37	113.64	111.37	113.18	1,285,049	113.18
3/28/2025	112.08	113.08	111.92	112.26	1,053,518	112.02
3/27/2025	110.77	112.56	110.44	112.15	1,085,937	111.91
3/26/2025	110.49	112.00	109.86	110.64	1,259,249	110.40
3/25/2025	111.58	112.31	109.33	110.38	1,296,858	110.14
3/24/2025	110.93	112.28	110.69	111.24	1,035,427	111.00
3/21/2025	111.00	111.67	109.84	110.73	2,943,104	110.49
3/20/2025	112.65	112.84	111.63	111.78	1,431,492	111.54
3/19/2025	112.47	113.91	111.69	112.91	1,920,040	112.67
3/18/2025	111.66	113.94	111.35	112.88	1,619,343	112.64
3/17/2025	109.95	112.94	109.05	111.79	2,435,743	111.55
3/14/2025	107.12	110.32	106.40	109.97	2,301,092	109.73
3/13/2025	104.43	107.74	104.10	107.57	2,062,515	107.34
3/12/2025	106.40	106.52	103.44	104.03	2,123,698	103.81
3/11/2025	110.01	110.17	107.03	107.34	2,199,527	107.11
3/10/2025	107.69	111.95	107.39	110.65	3,480,260	110.41
3/07/2025	104.57	108.58	104.35	107.99	1,792,873	107.76
3/06/2025	104.32	105.83	103.88	105.32	1,089,703	105.09
3/05/2025	103.85	105.72	103.21	104.75	2,498,389	104.53
3/04/2025	105.48	105.70	103.65	103.99	1,233,152	103.77
3/03/2025	105.00	106.93	105.00	105.38	1,653,387	105.16
2/28/2025	104.81	105.56	102.42	104.32	2,813,620	104.10
2/27/2025	104.07	105.24	103.89	104.05	1,259,282	103.83
2/26/2025	106.80	107.58	103.94	104.92	1,719,429	104.70
2/25/2025	106.10	107.64	105.57	107.35	1,679,448	107.12
2/24/2025	104.52	106.57	103.80	105.98	1,805,257	105.75
2/21/2025	103.16	105.10	102.86	104.83	2,132,089	104.61
2/20/2025	103.43	104.14	102.79	103.63	1,374,537	103.41
2/19/2025	101.86	103.48	101.25	103.34	2,236,659	103.12
2/18/2025	100.09	102.57	99.43	102.18	1,777,905	101.96
2/14/2025	100.64	101.89	100.15	100.52	2,099,971	100.31
2/13/2025	99.03	100.68	98.71	99.91	2,085,317	99.70
2/12/2025	98.41	99.50	97.69	98.99	2,496,731	98.78
2/11/2025	99.63	100.39	98.94	98.98	2,101,797	98.77
2/10/2025	101.57	101.57	99.67	100.42	2,528,671	100.20
2/07/2025	102.94	103.30	99.93	100.93	2,803,621	100.71
2/06/2025	104.00	107.96	102.33	102.69	3,791,936	102.47
2/05/2025	108.33	108.88	107.70	108.25	1,531,129	108.02
2/04/2025	108.15	108.82	107.69	107.80	1,178,609	107.57
2/03/2025	108.00	108.89	106.27	108.16	1,859,572	107.93
1/31/2025	110.26	111.05	109.06	109.48	1,341,840	109.25
1/30/2025	111.72	112.55	110.52	110.62	1,261,317	110.38
1/29/2025	112.01	112.25	109.50	111.05	1,838,388	110.81
1/28/2025	113.00	113.84	111.84	111.86	1,457,661	111.62
1/27/2025	111.78	112.67	110.29	112.58	1,953,051	112.34
1/24/2025	110.71	112.18	110.41	110.81	1,870,408	110.57
1/23/2025	112.14	112.14	109.18	111.01	2,059,958	110.77
1/22/2025	110.25	111.15	109.52	109.72	2,320,678	109.48
1/21/2025	110.04	111.10	109.48	110.52	2,935,888	110.28
1/17/2025	108.99	109.97	108.47	109.56	1,097,131	109.33
1/16/2025	106.19	109.34	106.19	108.94	1,264,557	108.71
1/15/2025	104.98	106.54	103.95	106.51	1,806,204	106.28
1/14/2025	105.50	105.80	103.87	104.71	1,457,080	104.49
1/13/2025	104.75	105.71	103.14	105.49	1,565,791	105.26
1/10/2025	102.00	105.69	101.52	104.54	2,709,280	104.32
1/08/2025	102.92	103.33	100.67	101.54	2,385,628	101.32
1/07/2025	104.21	105.29	102.78	103.13	1,649,106	102.91
1/06/2025	103.89	105.30	103.52	103.56	1,788,525	103.34
1/03/2025	104.52	104.60	102.98	104.47	1,253,670	104.25