5 DAY PERFORMANCE
-3.60%
1 MONTH PERFORMANCE
-7.61%
3 MONTH PERFORMANCE
+6.06%
6 MONTH PERFORMANCE
+6.18%
YEAR-TO-DATE PERFORMANCE
+3.76%
1 YEAR PERFORMANCE
-6.78%
Zimmer Biomet Holdings Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $95.32 | $94.32 (-1.05%) | $95.66 | $93.64 | 1.60 M | $18.13 B |
| 09/18/2026 | $94.04 | $95.36 (1.4%) | $96.17 | $93.72 | 3.95 M | $18.33 B |
| 09/17/2026 | $96.70 | $94.25 (-2.53%) | $97.19 | $94.20 | 2.20 M | $18.11 B |
| 09/16/2026 | $97.75 | $96.78 (-0.99%) | $98.41 | $96.39 | 1.89 M | $18.60 B |
| 09/15/2026 | $96.44 | $98.41 (2.04%) | $99.18 | $95.87 | 3.62 M | $18.91 B |
| 09/14/2026 | $95.25 | $96.54 (1.35%) | $96.98 | $94.69 | 2.03 M | $18.55 B |
| 09/11/2026 | $92.95 | $93.49 (0.58%) | $93.64 | $91.74 | 1.88 M | $17.97 B |
| 09/10/2026 | $94.04 | $92.44 (-1.7%) | $94.05 | $91.45 | 1.37 M | $17.77 B |
| 09/09/2026 | $93.02 | $94.61 (1.71%) | $95.73 | $92.55 | 2.07 M | $18.18 B |
| 09/08/2026 | $97.05 | $94.22 (-2.92%) | $97.23 | $91.87 | 3.13 M | $18.11 B |
| 09/04/2026 | $97.77 | $98.07 (0.31%) | $98.77 | $96.84 | 1.33 M | $18.85 B |
| 09/03/2026 | $100.06 | $98.92 (-1.14%) | $101.81 | $98.15 | 1.28 M | $19.01 B |
| 09/02/2026 | $99.32 | $99.50 (0.18%) | $101.71 | $99.01 | 1.39 M | $19.12 B |
| 09/01/2026 | $101.49 | $99.40 (-2.06%) | $102.86 | $99.04 | 1.39 M | $19.10 B |
| 08/31/2026 | $100.20 | $100.04 (-0.16%) | $100.30 | $99.53 | 1.30 M | $19.23 B |
| 08/28/2026 | $99.61 | $100.91 (1.31%) | $101.32 | $99.25 | 1.19 M | $19.39 B |
| 08/27/2026 | $99.93 | $99.48 (-0.45%) | $101.28 | $99.21 | 1.35 M | $19.12 B |
| 08/26/2026 | $99.52 | $101.38 (1.87%) | $101.98 | $99.20 | 1.35 M | $19.49 B |
| 08/25/2026 | $100.14 | $100.24 (0.1%) | $100.87 | $99.28 | 1.27 M | $19.27 B |
| 08/24/2026 | $101.32 | $100.98 (-0.34%) | $102.12 | $100.69 | 1.50 M | $19.41 B |
| 08/21/2026 | $98.67 | $100.98 (2.34%) | $101.15 | $98.67 | 1.16 M | $19.41 B |
| 08/20/2026 | $100.01 | $98.97 (-1.04%) | $101.63 | $98.97 | 1.33 M | $19.02 B |
| 08/19/2026 | $98.72 | $100.74 (2.05%) | $101.95 | $98.09 | 1.50 M | $19.36 B |
| 08/18/2026 | $99.58 | $99.15 (-0.43%) | $100.38 | $98.27 | 1.21 M | $19.06 B |
| 08/17/2026 | $99.78 | $98.20 (-1.58%) | $100.15 | $97.87 | 1.75 M | $18.87 B |
| 08/14/2026 | $99.59 | $100.65 (1.06%) | $101.16 | $98.97 | 2.15 M | $19.34 B |
| 08/13/2026 | $98.42 | $99.57 (1.17%) | $100.06 | $97.62 | 2.62 M | $19.14 B |
| 08/12/2026 | $95.69 | $97.89 (2.3%) | $97.94 | $94.28 | 2.73 M | $18.81 B |
| 08/11/2026 | $97.12 | $97.23 (0.11%) | $98.11 | $96.24 | 2.73 M | $18.69 B |
| 08/10/2026 | $96.66 | $97.78 (1.16%) | $97.85 | $95.46 | 3.28 M | $18.79 B |
| 08/07/2026 | $96.58 | $96.55 (-0.03%) | $96.89 | $94.88 | 2.19 M | $18.56 B |
| 08/06/2026 | $98.80 | $97.19 (-1.63%) | $99.91 | $95.67 | 3.00 M | $18.68 B |
| 08/05/2026 | $101.00 | $98.16 (-2.81%) | $101.80 | $96.78 | 5.48 M | $18.87 B |
| 08/04/2026 | $95.49 | $95.81 (0.34%) | $96.44 | $94.77 | 3.55 M | $18.41 B |
| 08/03/2026 | $95.57 | $96.98 (1.48%) | $97.02 | $95.47 | 2.25 M | $18.64 B |
| 07/31/2026 | $93.04 | $93.93 (0.96%) | $94.28 | $91.07 | 2.77 M | $18.32 B |
| 07/30/2026 | $96.17 | $94.96 (-1.26%) | $96.48 | $93.49 | 2.18 M | $18.52 B |
| 07/29/2026 | $95.76 | $97.15 (1.45%) | $97.39 | $95.03 | 3.62 M | $18.94 B |
| 07/28/2026 | $94.89 | $95.75 (0.91%) | $97.60 | $94.06 | 3.74 M | $18.67 B |
| 07/27/2026 | $91.29 | $92.07 (0.85%) | $93.29 | $90.88 | 1.57 M | $17.95 B |
| 07/24/2026 | $91.02 | $91.35 (0.36%) | $92.38 | $90.43 | 1.25 M | $17.81 B |
| 07/23/2026 | $88.59 | $89.65 (1.2%) | $90.27 | $88.25 | 1.61 M | $17.48 B |
| 07/22/2026 | $89.84 | $88.68 (-1.29%) | $89.92 | $87.87 | 1.18 M | $17.29 B |
| 07/21/2026 | $89.27 | $88.92 (-0.39%) | $90.00 | $88.25 | 1.99 M | $17.34 B |
| 07/20/2026 | $91.31 | $89.72 (-1.74%) | $91.55 | $88.76 | 2.15 M | $17.50 B |
| 07/17/2026 | $93.44 | $91.12 (-2.48%) | $93.71 | $90.94 | 2.63 M | $17.77 B |
| 07/16/2026 | $91.49 | $93.75 (2.47%) | $94.08 | $91.14 | 2.87 M | $18.28 B |
| 07/15/2026 | $89.50 | $90.14 (0.72%) | $92.60 | $89.50 | 2.50 M | $17.58 B |
| 07/14/2026 | $91.71 | $91.03 (-0.74%) | $91.71 | $88.59 | 3.21 M | $17.75 B |
| 07/13/2026 | $91.69 | $94.08 (2.61%) | $95.48 | $91.25 | 2.72 M | $18.35 B |
| 07/10/2026 | $89.69 | $91.34 (1.84%) | $91.94 | $89.59 | 1.54 M | $17.81 B |
| 07/09/2026 | $87.13 | $89.23 (2.41%) | $89.71 | $86.33 | 1.81 M | $17.40 B |
| 07/08/2026 | $88.71 | $87.56 (-1.3%) | $88.78 | $87.50 | 1.62 M | $17.07 B |
| 07/07/2026 | $90.49 | $89.41 (-1.19%) | $91.84 | $89.26 | 1.65 M | $17.43 B |
| 07/06/2026 | $87.47 | $89.76 (2.62%) | $90.75 | $86.81 | 2.47 M | $17.50 B |
| 07/02/2026 | $85.78 | $87.47 (1.97%) | $87.66 | $84.32 | 2.29 M | $17.06 B |
| 07/01/2026 | $86.70 | $84.17 (-2.92%) | $87.20 | $84.07 | 3.48 M | $16.41 B |
| 06/30/2026 | $89.57 | $86.09 (-3.89%) | $89.57 | $83.72 | 4.14 M | $16.79 B |
| 06/29/2026 | $92.66 | $91.24 (-1.53%) | $92.88 | $91.10 | 1.91 M | $17.79 B |
| 06/26/2026 | $91.41 | $93.10 (1.85%) | $93.34 | $90.98 | 2.28 M | $18.15 B |
| 06/25/2026 | $90.92 | $90.96 (0.04%) | $92.76 | $90.56 | 1.66 M | $17.74 B |
| 06/24/2026 | $88.02 | $90.56 (2.89%) | $90.59 | $88.02 | 2.08 M | $17.66 B |
| 06/23/2026 | $87.85 | $87.57 (-0.32%) | $88.78 | $87.28 | 1.79 M | $17.08 B |
| 06/22/2026 | $88.34 | $87.09 (-1.41%) | $88.77 | $87.05 | 2.52 M | $16.98 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.
