5 DAY PERFORMANCE
+6.06%
1 MONTH PERFORMANCE
+9.12%
3 MONTH PERFORMANCE
+6.26%
6 MONTH PERFORMANCE
+4.33%
YEAR-TO-DATE PERFORMANCE
+3.76%
1 YEAR PERFORMANCE
+1.97%
Zimmer Biomet Holdings Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $88.34 | $87.09 (-1.41%) | $88.77 | $87.05 | 2.52 M | $16.98 B |
| 06/18/2026 | $87.85 | $87.97 (0.14%) | $88.81 | $87.32 | 4.64 M | $17.15 B |
| 06/17/2026 | $88.55 | $87.16 (-1.57%) | $89.37 | $86.59 | 1.85 M | $17.00 B |
| 06/16/2026 | $88.74 | $89.33 (0.66%) | $89.72 | $88.45 | 2.66 M | $17.42 B |
| 06/15/2026 | $88.67 | $88.26 (-0.46%) | $89.70 | $87.54 | 1.54 M | $17.21 B |
| 06/12/2026 | $87.16 | $88.57 (1.62%) | $88.78 | $86.92 | 1.78 M | $17.27 B |
| 06/11/2026 | $87.51 | $87.14 (-0.42%) | $88.43 | $86.01 | 2.00 M | $16.99 B |
| 06/10/2026 | $89.80 | $88.17 (-1.82%) | $90.50 | $88.11 | 2.39 M | $17.19 B |
| 06/09/2026 | $87.72 | $89.63 (2.18%) | $89.78 | $87.25 | 1.87 M | $17.48 B |
| 06/08/2026 | $87.40 | $87.27 (-0.15%) | $88.35 | $86.74 | 1.65 M | $17.02 B |
| 06/05/2026 | $87.60 | $87.33 (-0.31%) | $88.78 | $86.53 | 1.96 M | $17.03 B |
| 06/04/2026 | $86.50 | $86.69 (0.22%) | $88.37 | $86.13 | 1.62 M | $16.90 B |
| 06/03/2026 | $83.64 | $84.98 (1.6%) | $85.60 | $83.51 | 1.95 M | $16.57 B |
| 06/02/2026 | $82.80 | $83.75 (1.15%) | $84.78 | $82.17 | 2.60 M | $16.33 B |
| 06/01/2026 | $82.44 | $82.94 (0.61%) | $83.65 | $81.62 | 2.70 M | $16.17 B |
| 05/29/2026 | $82.17 | $82.33 (0.19%) | $83.20 | $81.58 | 3.22 M | $16.05 B |
| 05/28/2026 | $82.23 | $82.82 (0.72%) | $83.27 | $81.69 | 2.31 M | $16.15 B |
| 05/27/2026 | $84.82 | $82.56 (-2.66%) | $85.68 | $81.78 | 1.67 M | $16.10 B |
| 05/26/2026 | $85.28 | $84.41 (-1.02%) | $85.58 | $84.16 | 2.07 M | $16.46 B |
| 05/22/2026 | $85.37 | $85.50 (0.15%) | $86.68 | $84.68 | 1.81 M | $16.67 B |
| 05/21/2026 | $84.63 | $85.31 (0.8%) | $85.64 | $83.61 | 1.90 M | $16.64 B |
| 05/20/2026 | $86.56 | $85.38 (-1.36%) | $87.22 | $84.86 | 2.57 M | $16.65 B |
| 05/19/2026 | $85.25 | $86.08 (0.97%) | $86.82 | $84.15 | 2.92 M | $16.79 B |
| 05/18/2026 | $84.24 | $85.14 (1.07%) | $86.27 | $84.15 | 2.30 M | $16.60 B |
| 05/15/2026 | $83.01 | $83.70 (0.83%) | $84.24 | $82.85 | 2.58 M | $16.32 B |
| 05/14/2026 | $82.96 | $82.65 (-0.37%) | $83.47 | $82.05 | 2.17 M | $16.12 B |
| 05/13/2026 | $82.26 | $82.72 (0.56%) | $85.20 | $81.74 | 2.24 M | $16.13 B |
| 05/12/2026 | $81.00 | $83.37 (2.93%) | $83.86 | $80.31 | 2.44 M | $16.26 B |
| 05/11/2026 | $82.31 | $79.58 (-3.32%) | $82.40 | $79.12 | 2.23 M | $15.52 B |
| 05/08/2026 | $83.81 | $82.33 (-1.77%) | $83.99 | $82.04 | 2.08 M | $16.05 B |
| 05/07/2026 | $83.39 | $83.37 (-0.02%) | $84.07 | $82.68 | 2.18 M | $16.26 B |
| 05/06/2026 | $83.72 | $82.83 (-1.06%) | $84.50 | $82.56 | 2.38 M | $16.15 B |
| 05/05/2026 | $83.08 | $83.01 (-0.08%) | $83.68 | $82.14 | 1.61 M | $16.19 B |
| 05/04/2026 | $82.50 | $82.67 (0.21%) | $84.09 | $82.50 | 2.00 M | $16.12 B |
| 05/01/2026 | $82.76 | $82.90 (0.17%) | $84.01 | $82.16 | 2.72 M | $16.17 B |
| 04/30/2026 | $80.67 | $82.43 (2.18%) | $82.85 | $80.67 | 4.17 M | $16.07 B |
| 04/29/2026 | $82.03 | $80.07 (-2.39%) | $82.68 | $79.83 | 5.24 M | $15.61 B |
| 04/28/2026 | $87.60 | $82.80 (-5.48%) | $88.64 | $81.35 | 9.82 M | $16.15 B |
| 04/27/2026 | $91.28 | $92.59 (1.44%) | $93.78 | $91.24 | 2.50 M | $18.06 B |
| 04/24/2026 | $92.08 | $91.26 (-0.89%) | $92.47 | $89.66 | 2.76 M | $17.80 B |
| 04/23/2026 | $93.10 | $92.44 (-0.71%) | $93.52 | $91.42 | 1.84 M | $18.03 B |
| 04/22/2026 | $93.19 | $93.04 (-0.16%) | $94.70 | $92.50 | 1.53 M | $18.14 B |
| 04/21/2026 | $95.57 | $92.69 (-3.01%) | $95.89 | $92.59 | 1.84 M | $18.07 B |
| 04/20/2026 | $94.41 | $95.48 (1.13%) | $96.25 | $93.97 | 1.55 M | $18.62 B |
| 04/17/2026 | $94.75 | $94.78 (0.03%) | $96.56 | $94.60 | 1.57 M | $18.48 B |
| 04/16/2026 | $94.44 | $94.78 (0.36%) | $94.98 | $93.67 | 1.36 M | $18.48 B |
| 04/15/2026 | $96.29 | $94.20 (-2.17%) | $96.67 | $93.91 | 2.17 M | $18.37 B |
| 04/14/2026 | $95.38 | $96.52 (1.2%) | $97.81 | $95.09 | 2.65 M | $18.82 B |
| 04/13/2026 | $92.53 | $95.34 (3.04%) | $95.43 | $92.24 | 1.78 M | $18.59 B |
| 04/10/2026 | $93.77 | $93.12 (-0.69%) | $94.19 | $92.63 | 1.77 M | $18.16 B |
| 04/09/2026 | $92.63 | $93.03 (0.43%) | $93.77 | $91.40 | 1.71 M | $18.14 B |
| 04/08/2026 | $92.84 | $93.01 (0.18%) | $93.37 | $91.72 | 2.13 M | $18.14 B |
| 04/07/2026 | $90.99 | $91.40 (0.45%) | $92.45 | $90.42 | 1.74 M | $17.82 B |
| 04/06/2026 | $90.54 | $91.00 (0.51%) | $91.49 | $90.32 | 1.28 M | $17.75 B |
| 04/02/2026 | $90.29 | $90.89 (0.66%) | $91.85 | $89.93 | 2.16 M | $17.72 B |
| 04/01/2026 | $90.52 | $91.03 (0.56%) | $91.16 | $90.18 | 2.50 M | $17.75 B |
| 03/31/2026 | $89.11 | $90.42 (1.47%) | $90.54 | $87.61 | 1.90 M | $17.63 B |
| 03/30/2026 | $89.37 | $88.62 (-0.84%) | $89.43 | $88.11 | 1.96 M | $17.28 B |
| 03/27/2026 | $89.19 | $88.57 (-0.7%) | $89.19 | $87.62 | 2.27 M | $17.27 B |
| 03/26/2026 | $87.42 | $89.15 (1.98%) | $89.61 | $87.16 | 1.58 M | $17.38 B |
| 03/25/2026 | $86.91 | $87.64 (0.84%) | $87.95 | $86.15 | 1.74 M | $17.09 B |
| 03/24/2026 | $86.99 | $86.32 (-0.77%) | $87.75 | $85.83 | 1.57 M | $16.83 B |
| 03/23/2026 | $88.73 | $87.80 (-1.05%) | $88.78 | $87.46 | 1.78 M | $17.12 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.
