5 DAY PERFORMANCE
-1.29%
1 MONTH PERFORMANCE
+1.89%
3 MONTH PERFORMANCE
-4.95%
6 MONTH PERFORMANCE
+12.40%
YEAR-TO-DATE PERFORMANCE
+3.76%
1 YEAR PERFORMANCE
+6.57%
Zimmer Biomet Holdings Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $111.00 | $106.85 (-3.74%) | $111.21 | $105.50 | 3.62 M | $20.35 B |
| 11/04/2026 | $105.90 | $110.15 (4.01%) | $112.55 | $101.35 | 6.17 M | $20.98 B |
| 11/03/2026 | $96.49 | $97.06 (0.59%) | $97.82 | $96.07 | 3.03 M | $18.49 B |
| 11/02/2026 | $95.09 | $97.35 (2.38%) | $97.35 | $94.50 | 2.58 M | $18.55 B |
| 10/30/2026 | $95.84 | $94.52 (-1.38%) | $97.32 | $94.38 | 3.61 M | $18.17 B |
| 10/29/2026 | $97.33 | $97.47 (0.14%) | $97.99 | $96.26 | 2.04 M | $18.73 B |
| 10/28/2026 | $95.33 | $96.39 (1.11%) | $96.74 | $95.10 | 2.17 M | $18.53 B |
| 10/27/2026 | $96.60 | $96.06 (-0.56%) | $97.22 | $95.10 | 1.73 M | $18.46 B |
| 10/26/2026 | $97.70 | $97.44 (-0.27%) | $98.52 | $96.20 | 2.68 M | $18.73 B |
| 10/23/2026 | $98.37 | $98.56 (0.19%) | $99.32 | $97.42 | 2.02 M | $18.94 B |
| 10/22/2026 | $95.96 | $98.81 (2.97%) | $98.92 | $95.43 | 2.22 M | $18.99 B |
| 10/21/2026 | $94.60 | $94.86 (0.27%) | $97.00 | $94.03 | 1.45 M | $18.23 B |
| 10/20/2026 | $96.12 | $96.00 (-0.12%) | $96.90 | $94.76 | 1.21 M | $18.45 B |
| 10/19/2026 | $94.29 | $94.99 (0.74%) | $95.47 | $93.85 | 1.15 M | $18.26 B |
| 10/16/2026 | $95.00 | $94.98 (-0.02%) | $95.91 | $94.24 | 1.94 M | $18.26 B |
| 10/15/2026 | $93.56 | $94.38 (0.88%) | $94.85 | $93.23 | 1.86 M | $18.14 B |
| 10/14/2026 | $92.20 | $91.77 (-0.47%) | $92.61 | $90.65 | 1.89 M | $17.64 B |
| 10/13/2026 | $92.87 | $92.08 (-0.85%) | $93.85 | $91.39 | 2.30 M | $17.70 B |
| 10/12/2026 | $89.28 | $92.17 (3.24%) | $92.23 | $89.18 | 1.80 M | $17.72 B |
| 10/09/2026 | $88.93 | $89.14 (0.24%) | $90.21 | $88.40 | 1.60 M | $17.13 B |
| 10/08/2026 | $88.36 | $88.88 (0.59%) | $89.07 | $87.31 | 2.51 M | $17.08 B |
| 10/07/2026 | $89.11 | $88.49 (-0.7%) | $90.01 | $88.32 | 1.99 M | $17.01 B |
| 10/06/2026 | $91.41 | $89.68 (-1.89%) | $91.95 | $89.55 | 1.68 M | $17.24 B |
| 10/05/2026 | $89.02 | $91.57 (2.86%) | $92.03 | $88.23 | 2.29 M | $17.60 B |
| 10/02/2026 | $88.13 | $88.29 (0.18%) | $88.81 | $87.11 | 1.99 M | $16.97 B |
| 10/01/2026 | $88.68 | $88.06 (-0.7%) | $89.30 | $87.54 | 2.30 M | $16.93 B |
| 09/30/2026 | $90.82 | $88.83 (-2.19%) | $90.87 | $88.82 | 2.58 M | $17.07 B |
| 09/29/2026 | $90.96 | $91.34 (0.42%) | $91.59 | $90.60 | 1.46 M | $17.56 B |
| 09/28/2026 | $90.76 | $91.62 (0.95%) | $91.84 | $90.09 | 1.63 M | $17.61 B |
| 09/25/2026 | $89.43 | $91.04 (1.8%) | $91.84 | $89.24 | 1.79 M | $17.50 B |
| 09/24/2026 | $91.43 | $89.69 (-1.9%) | $92.51 | $89.02 | 2.65 M | $17.24 B |
| 09/23/2026 | $92.60 | $90.88 (-1.86%) | $93.25 | $89.87 | 2.97 M | $17.47 B |
| 09/22/2026 | $95.43 | $93.98 (-1.52%) | $95.47 | $93.36 | 1.71 M | $18.06 B |
| 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 |
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.
