5 DAY PERFORMANCE
-0.67%
1 MONTH PERFORMANCE
+4.35%
3 MONTH PERFORMANCE
+11.91%
6 MONTH PERFORMANCE
+3.77%
YEAR-TO-DATE PERFORMANCE
+3.76%
1 YEAR PERFORMANCE
-5.21%
Zimmer Biomet Holdings Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $96.58 | $96.08 (-0.52%) | $96.89 | $94.88 | 1.01 M | $18.41 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 |
| 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 |
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.
