5 DAY PERFORMANCE
-4.10%
1 MONTH PERFORMANCE
+3.65%
3 MONTH PERFORMANCE
-2.98%
6 MONTH PERFORMANCE
-2.54%
YEAR-TO-DATE PERFORMANCE
-1.96%
1 YEAR PERFORMANCE
-18.19%
Zimmer Biomet Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $106.40 | $104.03 (-2.23%) | $106.52 | $103.44 | 1.92 M | $21.05 B |
| 03/11/2025 | $110.01 | $107.34 (-2.43%) | $110.17 | $107.03 | 2.20 M | $21.71 B |
| 03/10/2025 | $107.69 | $110.65 (2.75%) | $111.95 | $107.40 | 3.48 M | $22.38 B |
| 03/07/2025 | $104.57 | $107.99 (3.27%) | $108.58 | $104.35 | 1.79 M | $21.85 B |
| 03/06/2025 | $104.32 | $105.32 (0.96%) | $105.84 | $103.88 | 1.08 M | $21.31 B |
| 03/05/2025 | $103.85 | $104.75 (0.87%) | $105.72 | $103.21 | 2.50 M | $21.19 B |
| 03/04/2025 | $105.48 | $103.99 (-1.41%) | $105.70 | $103.65 | 1.23 M | $21.04 B |
| 03/03/2025 | $105.00 | $105.38 (0.36%) | $106.93 | $105.00 | 1.65 M | $21.32 B |
| 02/28/2025 | $104.81 | $104.32 (-0.47%) | $105.56 | $102.42 | 2.81 M | $21.10 B |
| 02/27/2025 | $104.07 | $104.05 (-0.02%) | $105.24 | $103.89 | 1.26 M | $21.05 B |
| 02/26/2025 | $106.80 | $104.92 (-1.76%) | $107.58 | $103.94 | 1.72 M | $21.23 B |
| 02/25/2025 | $106.10 | $107.35 (1.18%) | $107.64 | $105.57 | 1.68 M | $21.72 B |
| 02/24/2025 | $104.52 | $105.98 (1.4%) | $106.57 | $103.80 | 1.81 M | $21.44 B |
| 02/21/2025 | $103.16 | $104.83 (1.62%) | $105.10 | $102.86 | 2.13 M | $21.21 B |
| 02/20/2025 | $103.43 | $103.63 (0.19%) | $104.14 | $102.79 | 1.37 M | $20.96 B |
| 02/19/2025 | $101.86 | $103.34 (1.45%) | $103.48 | $101.26 | 2.24 M | $20.91 B |
| 02/18/2025 | $100.09 | $102.18 (2.09%) | $102.57 | $99.43 | 1.78 M | $20.67 B |
| 02/14/2025 | $100.64 | $100.52 (-0.12%) | $101.89 | $100.15 | 2.10 M | $20.34 B |
| 02/13/2025 | $99.03 | $99.91 (0.89%) | $100.68 | $98.71 | 2.09 M | $20.21 B |
| 02/12/2025 | $98.41 | $98.99 (0.59%) | $99.50 | $97.69 | 2.50 M | $20.03 B |
| 02/11/2025 | $99.63 | $98.98 (-0.65%) | $100.39 | $98.94 | 2.10 M | $20.02 B |
| 02/10/2025 | $101.57 | $100.42 (-1.13%) | $101.57 | $99.67 | 2.53 M | $20.31 B |
| 02/07/2025 | $102.94 | $100.93 (-1.95%) | $103.30 | $99.93 | 2.80 M | $20.42 B |
| 02/06/2025 | $104.00 | $102.69 (-1.26%) | $107.96 | $102.33 | 3.79 M | $20.77 B |
| 02/05/2025 | $108.33 | $108.25 (-0.07%) | $108.88 | $107.70 | 1.53 M | $21.90 B |
| 02/04/2025 | $108.15 | $107.80 (-0.32%) | $108.82 | $107.69 | 1.18 M | $21.81 B |
| 02/03/2025 | $108.00 | $108.16 (0.15%) | $108.89 | $106.27 | 1.86 M | $21.88 B |
| 01/31/2025 | $110.26 | $109.48 (-0.71%) | $111.05 | $109.06 | 1.34 M | $22.15 B |
| 01/30/2025 | $111.72 | $110.62 (-0.98%) | $112.55 | $110.52 | 1.26 M | $22.38 B |
| 01/29/2025 | $112.01 | $111.05 (-0.86%) | $112.25 | $109.51 | 1.84 M | $22.47 B |
| 01/28/2025 | $113.00 | $111.86 (-1.01%) | $113.84 | $111.84 | 1.46 M | $22.63 B |
| 01/27/2025 | $111.78 | $112.58 (0.72%) | $112.67 | $110.29 | 1.95 M | $22.77 B |
| 01/24/2025 | $110.71 | $110.81 (0.09%) | $112.18 | $110.41 | 1.87 M | $22.42 B |
| 01/23/2025 | $112.14 | $111.01 (-1.01%) | $112.14 | $109.18 | 2.06 M | $22.46 B |
| 01/22/2025 | $110.25 | $109.72 (-0.48%) | $111.15 | $109.52 | 2.32 M | $22.20 B |
| 01/21/2025 | $110.04 | $110.52 (0.44%) | $111.10 | $109.48 | 2.94 M | $22.36 B |
| 01/17/2025 | $108.99 | $109.56 (0.52%) | $109.97 | $108.47 | 1.10 M | $22.16 B |
| 01/16/2025 | $106.19 | $108.94 (2.59%) | $109.34 | $106.19 | 1.26 M | $22.04 B |
| 01/15/2025 | $104.98 | $106.51 (1.46%) | $106.54 | $103.95 | 1.81 M | $21.55 B |
| 01/14/2025 | $105.50 | $104.71 (-0.75%) | $105.80 | $103.87 | 1.46 M | $21.18 B |
| 01/13/2025 | $104.75 | $105.49 (0.71%) | $105.71 | $103.14 | 1.57 M | $21.34 B |
| 01/10/2025 | $102.00 | $104.54 (2.49%) | $105.69 | $101.52 | 2.71 M | $21.15 B |
| 01/08/2025 | $102.92 | $101.54 (-1.34%) | $103.34 | $100.67 | 2.39 M | $20.54 B |
| 01/07/2025 | $104.21 | $103.13 (-1.04%) | $105.29 | $102.78 | 1.65 M | $20.86 B |
| 01/06/2025 | $103.89 | $103.56 (-0.32%) | $105.30 | $103.52 | 1.79 M | $20.95 B |
| 01/03/2025 | $104.52 | $104.47 (-0.05%) | $104.60 | $102.98 | 1.25 M | $21.13 B |
| 01/02/2025 | $106.47 | $104.46 (-1.89%) | $106.63 | $104.31 | 833,938 | $21.13 B |
| 12/31/2024 | $105.91 | $105.63 (-0.26%) | $106.50 | $104.96 | 683,302 | $21.37 B |
| 12/30/2024 | $106.05 | $105.40 (-0.61%) | $106.35 | $104.65 | 1.53 M | $21.32 B |
| 12/27/2024 | $106.45 | $106.87 (0.39%) | $107.63 | $106.26 | 743,400 | $21.62 B |
| 12/26/2024 | $107.00 | $107.25 (0.23%) | $108.12 | $106.61 | 1.28 M | $21.70 B |
| 12/24/2024 | $106.80 | $107.30 (0.47%) | $107.44 | $106.27 | 458,600 | $21.71 B |
| 12/23/2024 | $106.31 | $106.82 (0.48%) | $107.00 | $105.55 | 1.95 M | $21.61 B |
| 12/20/2024 | $105.34 | $107.12 (1.69%) | $107.78 | $105.34 | 3.97 M | $21.67 B |
| 12/19/2024 | $105.12 | $105.81 (0.66%) | $106.38 | $104.47 | 2.67 M | $21.41 B |
| 12/18/2024 | $108.10 | $105.86 (-2.07%) | $109.46 | $105.81 | 1.99 M | $21.42 B |
| 12/17/2024 | $108.94 | $108.06 (-0.81%) | $110.45 | $107.09 | 1.90 M | $21.86 B |
| 12/16/2024 | $106.78 | $106.85 (0.07%) | $109.25 | $106.41 | 1.72 M | $21.62 B |
| 12/13/2024 | $106.44 | $106.74 (0.28%) | $106.92 | $105.34 | 1.20 M | $21.59 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
