-
5 DAY PERFORMANCE
+0.19% -
1 MONTH PERFORMANCE
-6.53% -
3 MONTH PERFORMANCE
+1.85% -
6 MONTH PERFORMANCE
-16.82% -
YEAR-TO-DATE PERFORMANCE
-11.32% -
1 YEAR PERFORMANCE
-3.83%
Zimmer Biomet Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $108.24 | $107.95 (-0.27%) | $108.25 | $107.27 | 1.02 M | $22.20 B |
| 09/27/2024 | $108.77 | $108.22 (-0.51%) | $110.19 | $108.19 | 1.17 M | $22.26 B |
| 09/26/2024 | $106.89 | $107.71 (0.77%) | $107.99 | $106.89 | 1.21 M | $22.16 B |
| 09/25/2024 | $108.19 | $106.50 (-1.56%) | $108.19 | $106.42 | 1.31 M | $21.91 B |
| 09/24/2024 | $107.60 | $107.81 (0.2%) | $107.96 | $106.79 | 1.37 M | $22.18 B |
| 09/23/2024 | $107.28 | $107.57 (0.27%) | $107.69 | $106.31 | 1.29 M | $22.13 B |
| 09/20/2024 | $105.57 | $106.42 (0.81%) | $106.74 | $105.01 | 3.92 M | $21.89 B |
| 09/19/2024 | $107.51 | $106.34 (-1.09%) | $107.75 | $106.31 | 1.73 M | $21.87 B |
| 09/18/2024 | $106.18 | $106.28 (0.09%) | $107.14 | $105.25 | 1.46 M | $21.86 B |
| 09/17/2024 | $107.43 | $106.24 (-1.11%) | $107.79 | $104.49 | 1.92 M | $21.85 B |
| 09/16/2024 | $106.84 | $107.43 (0.55%) | $107.59 | $106.25 | 1.26 M | $22.10 B |
| 09/13/2024 | $105.20 | $106.26 (1.01%) | $107.94 | $105.20 | 1.46 M | $21.86 B |
| 09/12/2024 | $105.15 | $105.14 (-0.01%) | $105.31 | $104.10 | 1.44 M | $21.63 B |
| 09/11/2024 | $104.62 | $105.15 (0.51%) | $105.23 | $103.40 | 1.26 M | $21.63 B |
| 09/10/2024 | $104.71 | $105.16 (0.43%) | $105.31 | $103.99 | 1.64 M | $21.63 B |
| 09/09/2024 | $105.08 | $104.83 (-0.24%) | $106.31 | $104.54 | 1.93 M | $21.56 B |
| 09/06/2024 | $105.51 | $104.81 (-0.66%) | $105.51 | $104.04 | 2.52 M | $21.56 B |
| 09/05/2024 | $108.66 | $104.47 (-3.86%) | $109.17 | $104.13 | 4.93 M | $21.49 B |
| 09/04/2024 | $116.00 | $114.48 (-1.31%) | $116.56 | $113.92 | 1.14 M | $23.55 B |
| 09/03/2024 | $115.33 | $116.17 (0.73%) | $116.71 | $115.00 | 1.43 M | $23.90 B |
| 08/30/2024 | $114.95 | $115.46 (0.44%) | $115.93 | $114.61 | 1.58 M | $23.75 B |
| 08/29/2024 | $114.92 | $114.67 (-0.22%) | $115.34 | $113.91 | 801,505 | $23.59 B |
| 08/28/2024 | $114.72 | $114.19 (-0.46%) | $115.15 | $113.86 | 687,138 | $23.49 B |
| 08/27/2024 | $114.67 | $114.67 (0%) | $115.36 | $114.52 | 914,312 | $23.59 B |
| 08/26/2024 | $115.32 | $114.63 (-0.6%) | $116.37 | $114.23 | 913,500 | $23.58 B |
| 08/23/2024 | $114.00 | $115.05 (0.92%) | $115.34 | $113.56 | 788,447 | $23.67 B |
| 08/22/2024 | $112.78 | $113.42 (0.57%) | $113.51 | $112.45 | 1.16 M | $23.33 B |
| 08/21/2024 | $112.00 | $112.13 (0.12%) | $112.49 | $111.07 | 826,900 | $23.07 B |
| 08/20/2024 | $111.80 | $111.64 (-0.14%) | $112.51 | $111.33 | 958,003 | $22.96 B |
| 08/19/2024 | $110.65 | $111.77 (1.01%) | $112.09 | $110.65 | 1.00 M | $22.99 B |
| 08/16/2024 | $109.85 | $110.65 (0.73%) | $110.93 | $109.83 | 963,210 | $22.76 B |
| 08/15/2024 | $109.00 | $109.90 (0.83%) | $110.25 | $108.91 | 1.15 M | $22.61 B |
| 08/14/2024 | $109.58 | $108.63 (-0.87%) | $110.17 | $107.76 | 1.17 M | $22.35 B |
| 08/13/2024 | $106.97 | $109.31 (2.19%) | $109.90 | $106.76 | 1.45 M | $22.49 B |
| 08/12/2024 | $108.00 | $107.00 (-0.93%) | $108.24 | $106.24 | 1.54 M | $22.01 B |
| 08/09/2024 | $108.30 | $108.08 (-0.2%) | $108.55 | $107.39 | 1.17 M | $22.23 B |
| 08/08/2024 | $106.00 | $108.70 (2.55%) | $108.85 | $106.00 | 2.01 M | $22.36 B |
| 08/07/2024 | $106.70 | $105.81 (-0.83%) | $110.09 | $105.52 | 3.05 M | $21.77 B |
| 08/06/2024 | $107.25 | $109.57 (2.16%) | $110.90 | $106.95 | 1.89 M | $22.54 B |
| 08/05/2024 | $109.15 | $107.04 (-1.93%) | $109.55 | $106.62 | 1.68 M | $22.02 B |
| 08/02/2024 | $111.22 | $110.36 (-0.77%) | $111.93 | $108.82 | 1.19 M | $22.65 B |
| 08/01/2024 | $111.84 | $111.12 (-0.64%) | $113.42 | $110.26 | 1.13 M | $22.80 B |
| 07/31/2024 | $111.51 | $111.35 (-0.14%) | $113.08 | $110.12 | 1.59 M | $22.85 B |
| 07/30/2024 | $110.51 | $111.37 (0.78%) | $111.84 | $110.01 | 1.23 M | $22.85 B |
| 07/29/2024 | $111.16 | $110.79 (-0.33%) | $111.75 | $109.86 | 1.20 M | $22.73 B |
| 07/26/2024 | $110.79 | $111.29 (0.45%) | $112.28 | $110.23 | 1.40 M | $22.84 B |
| 07/25/2024 | $110.09 | $110.64 (0.5%) | $112.97 | $110.09 | 1.60 M | $22.70 B |
| 07/24/2024 | $110.32 | $110.55 (0.21%) | $111.05 | $109.51 | 925,349 | $22.68 B |
| 07/23/2024 | $110.38 | $110.00 (-0.34%) | $110.76 | $109.44 | 978,222 | $22.57 B |
| 07/22/2024 | $110.85 | $110.33 (-0.47%) | $111.40 | $109.75 | 1.36 M | $22.64 B |
| 07/19/2024 | $112.04 | $110.50 (-1.37%) | $112.04 | $109.60 | 1.51 M | $22.67 B |
| 07/18/2024 | $110.49 | $111.39 (0.81%) | $113.87 | $110.36 | 2.28 M | $22.86 B |
| 07/17/2024 | $107.46 | $111.05 (3.34%) | $112.31 | $107.08 | 2.24 M | $22.79 B |
| 07/16/2024 | $106.61 | $107.46 (0.8%) | $108.15 | $106.31 | 1.21 M | $22.05 B |
| 07/15/2024 | $108.18 | $106.53 (-1.53%) | $108.59 | $106.36 | 1.82 M | $21.86 B |
| 07/12/2024 | $108.33 | $108.69 (0.33%) | $109.57 | $107.56 | 1.18 M | $22.30 B |
| 07/11/2024 | $107.11 | $108.19 (1.01%) | $109.29 | $107.11 | 1.14 M | $22.20 B |
| 07/10/2024 | $105.65 | $106.90 (1.18%) | $107.03 | $105.54 | 732,800 | $21.94 B |
| 07/09/2024 | $106.63 | $105.76 (-0.82%) | $107.00 | $105.37 | 1.36 M | $21.70 B |
| 07/08/2024 | $107.84 | $106.39 (-1.34%) | $108.39 | $106.14 | 1.65 M | $21.83 B |
| 07/05/2024 | $106.82 | $108.01 (1.11%) | $108.16 | $106.17 | 1.05 M | $22.16 B |
| 07/03/2024 | $106.47 | $106.58 (0.1%) | $107.33 | $106.21 | 635,900 | $21.87 B |
| 07/02/2024 | $105.87 | $106.27 (0.38%) | $106.69 | $105.37 | 1.85 M | $21.81 B |
| 07/01/2024 | $107.01 | $105.96 (-0.98%) | $108.91 | $105.82 | 2.68 M | $21.74 B |