5 DAY PERFORMANCE
+12.55%
1 MONTH PERFORMANCE
+2.53%
3 MONTH PERFORMANCE
+3.77%
6 MONTH PERFORMANCE
+5.41%
YEAR-TO-DATE PERFORMANCE
+3.76%
1 YEAR PERFORMANCE
+1.12%
Zimmer Biomet Holdings Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $83.72 | $83.40 (-0.38%) | $84.49 | $83.22 | 1.05 M | $16.35 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 | $18.07 B |
| 04/23/2026 | $93.10 | $92.44 (-0.71%) | $93.52 | $91.42 | 1.84 M | $18.23 B |
| 04/22/2026 | $93.19 | $93.04 (-0.16%) | $94.70 | $92.50 | 1.53 M | $18.35 B |
| 04/21/2026 | $95.57 | $92.69 (-3.01%) | $95.89 | $92.59 | 1.84 M | $18.28 B |
| 04/20/2026 | $94.41 | $95.48 (1.13%) | $96.25 | $93.97 | 1.55 M | $18.83 B |
| 04/17/2026 | $94.75 | $94.78 (0.03%) | $96.56 | $94.60 | 1.57 M | $18.69 B |
| 04/16/2026 | $94.44 | $94.78 (0.36%) | $94.98 | $93.67 | 1.36 M | $18.69 B |
| 04/15/2026 | $96.29 | $94.20 (-2.17%) | $96.67 | $93.91 | 2.17 M | $18.58 B |
| 04/14/2026 | $95.38 | $96.52 (1.2%) | $97.81 | $95.09 | 2.65 M | $19.03 B |
| 04/13/2026 | $92.53 | $95.34 (3.04%) | $95.43 | $92.24 | 1.78 M | $18.80 B |
| 04/10/2026 | $93.77 | $93.12 (-0.69%) | $94.19 | $92.63 | 1.77 M | $18.36 B |
| 04/09/2026 | $92.63 | $93.03 (0.43%) | $93.77 | $91.40 | 1.71 M | $18.35 B |
| 04/08/2026 | $92.84 | $93.01 (0.18%) | $93.37 | $91.72 | 2.13 M | $18.34 B |
| 04/07/2026 | $90.99 | $91.40 (0.45%) | $92.45 | $90.42 | 1.74 M | $18.02 B |
| 04/06/2026 | $90.54 | $91.00 (0.51%) | $91.49 | $90.32 | 1.28 M | $17.95 B |
| 04/02/2026 | $90.29 | $90.89 (0.66%) | $91.85 | $89.93 | 2.16 M | $17.92 B |
| 04/01/2026 | $90.52 | $91.03 (0.56%) | $91.16 | $90.18 | 2.50 M | $17.95 B |
| 03/31/2026 | $89.11 | $90.42 (1.47%) | $90.54 | $87.61 | 1.90 M | $17.83 B |
| 03/30/2026 | $89.37 | $88.62 (-0.84%) | $89.43 | $88.11 | 1.96 M | $17.48 B |
| 03/27/2026 | $89.19 | $88.57 (-0.7%) | $89.19 | $87.62 | 2.27 M | $17.47 B |
| 03/26/2026 | $87.42 | $89.15 (1.98%) | $89.61 | $87.16 | 1.58 M | $17.58 B |
| 03/25/2026 | $86.91 | $87.64 (0.84%) | $87.95 | $86.15 | 1.74 M | $17.28 B |
| 03/24/2026 | $86.99 | $86.32 (-0.77%) | $87.75 | $85.83 | 1.57 M | $17.02 B |
| 03/23/2026 | $88.73 | $87.80 (-1.05%) | $88.78 | $87.46 | 1.78 M | $17.31 B |
| 03/20/2026 | $89.49 | $87.87 (-1.81%) | $90.22 | $87.35 | 2.75 M | $17.33 B |
| 03/19/2026 | $88.62 | $89.84 (1.38%) | $90.76 | $88.62 | 1.81 M | $17.72 B |
| 03/18/2026 | $91.36 | $89.08 (-2.5%) | $91.79 | $89.00 | 2.16 M | $17.57 B |
| 03/17/2026 | $93.75 | $92.52 (-1.31%) | $94.77 | $91.30 | 2.08 M | $18.24 B |
| 03/16/2026 | $93.55 | $93.30 (-0.27%) | $95.25 | $93.29 | 1.96 M | $18.40 B |
| 03/13/2026 | $93.35 | $93.20 (-0.16%) | $93.75 | $92.34 | 1.82 M | $18.38 B |
| 03/12/2026 | $94.00 | $92.63 (-1.46%) | $95.31 | $92.36 | 3.18 M | $18.27 B |
| 03/11/2026 | $91.77 | $93.73 (2.14%) | $94.16 | $90.37 | 3.09 M | $18.48 B |
| 03/10/2026 | $92.49 | $91.70 (-0.85%) | $93.65 | $91.49 | 1.97 M | $18.08 B |
| 03/09/2026 | $93.01 | $93.28 (0.29%) | $93.96 | $90.31 | 2.13 M | $18.39 B |
| 03/06/2026 | $93.01 | $94.11 (1.18%) | $94.15 | $90.92 | 2.08 M | $18.56 B |
| 03/05/2026 | $94.45 | $93.45 (-1.06%) | $95.23 | $92.91 | 1.88 M | $18.43 B |
| 03/04/2026 | $97.97 | $95.75 (-2.27%) | $97.97 | $95.39 | 1.77 M | $18.88 B |
| 03/03/2026 | $97.96 | $97.97 (0.01%) | $98.63 | $96.26 | 1.64 M | $19.32 B |
| 03/02/2026 | $97.35 | $99.49 (2.2%) | $99.72 | $96.87 | 2.39 M | $19.62 B |
| 02/27/2026 | $100.47 | $98.44 (-2.02%) | $101.31 | $98.30 | 2.83 M | $19.41 B |
| 02/26/2026 | $100.08 | $100.99 (0.91%) | $101.49 | $99.86 | 1.39 M | $19.92 B |
| 02/25/2026 | $100.00 | $99.85 (-0.15%) | $100.53 | $98.48 | 1.45 M | $19.69 B |
| 02/24/2026 | $99.76 | $99.87 (0.11%) | $101.06 | $99.39 | 1.50 M | $19.69 B |
| 02/23/2026 | $98.69 | $99.46 (0.78%) | $99.58 | $98.13 | 1.53 M | $19.61 B |
| 02/20/2026 | $98.68 | $98.75 (0.07%) | $99.70 | $97.53 | 1.79 M | $19.47 B |
| 02/19/2026 | $98.25 | $99.25 (1.02%) | $99.57 | $97.65 | 2.62 M | $19.57 B |
| 02/18/2026 | $96.87 | $98.25 (1.42%) | $98.57 | $96.36 | 2.44 M | $19.37 B |
| 02/17/2026 | $96.53 | $97.15 (0.64%) | $97.81 | $96.31 | 2.61 M | $19.16 B |
| 02/13/2026 | $95.06 | $96.45 (1.46%) | $97.00 | $95.06 | 1.96 M | $19.02 B |
| 02/12/2026 | $95.55 | $95.18 (-0.39%) | $97.22 | $94.56 | 2.98 M | $18.77 B |
| 02/11/2026 | $90.87 | $95.61 (5.22%) | $95.65 | $90.22 | 3.65 M | $18.85 B |
| 02/10/2026 | $94.15 | $91.40 (-2.92%) | $95.43 | $91.26 | 4.15 M | $18.02 B |
| 02/09/2026 | $88.90 | $89.73 (0.93%) | $90.06 | $87.37 | 4.26 M | $17.69 B |
| 02/06/2026 | $88.17 | $89.91 (1.97%) | $90.09 | $88.01 | 1.51 M | $17.73 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.
