5 DAY PERFORMANCE
+1.49%
1 MONTH PERFORMANCE
-8.23%
3 MONTH PERFORMANCE
-6.87%
6 MONTH PERFORMANCE
-6.18%
YEAR-TO-DATE PERFORMANCE
-2.47%
1 YEAR PERFORMANCE
-14.35%
Zimmer Biomet Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/30/2025 | $102.73 | $103.05 (0.31%) | $103.20 | $101.25 | 1.37 M | $20.73 B |
| 04/29/2025 | $101.63 | $102.79 (1.14%) | $103.28 | $101.10 | 925,700 | $20.79 B |
| 04/28/2025 | $101.69 | $101.76 (0.07%) | $102.18 | $100.88 | 1.30 M | $20.59 B |
| 04/25/2025 | $101.43 | $101.51 (0.08%) | $102.63 | $100.39 | 1.66 M | $20.54 B |
| 04/24/2025 | $99.89 | $101.50 (1.61%) | $101.55 | $99.15 | 1.97 M | $20.53 B |
| 04/23/2025 | $98.14 | $99.45 (1.33%) | $101.00 | $98.14 | 1.61 M | $20.12 B |
| 04/22/2025 | $96.95 | $97.44 (0.51%) | $97.65 | $95.84 | 1.43 M | $19.71 B |
| 04/21/2025 | $97.50 | $96.17 (-1.36%) | $97.75 | $93.10 | 2.32 M | $19.46 B |
| 04/17/2025 | $97.00 | $97.92 (0.95%) | $98.42 | $96.82 | 4.37 M | $19.81 B |
| 04/16/2025 | $97.83 | $96.94 (-0.91%) | $98.71 | $96.58 | 1.80 M | $19.61 B |
| 04/15/2025 | $102.13 | $97.27 (-4.76%) | $102.14 | $97.19 | 2.34 M | $19.68 B |
| 04/14/2025 | $102.79 | $101.97 (-0.8%) | $103.34 | $100.97 | 2.16 M | $20.63 B |
| 04/11/2025 | $102.65 | $102.35 (-0.29%) | $102.94 | $99.00 | 2.28 M | $20.71 B |
| 04/10/2025 | $103.58 | $102.26 (-1.27%) | $103.58 | $99.69 | 3.08 M | $20.69 B |
| 04/09/2025 | $100.69 | $103.44 (2.73%) | $104.68 | $98.91 | 5.69 M | $20.93 B |
| 04/08/2025 | $106.53 | $102.79 (-3.51%) | $107.00 | $101.18 | 2.00 M | $20.79 B |
| 04/07/2025 | $105.36 | $104.84 (-0.49%) | $108.51 | $101.77 | 2.39 M | $21.21 B |
| 04/04/2025 | $110.61 | $107.34 (-2.96%) | $113.53 | $107.27 | 3.85 M | $21.71 B |
| 04/03/2025 | $111.83 | $112.66 (0.74%) | $114.44 | $111.41 | 2.92 M | $22.79 B |
| 04/02/2025 | $111.86 | $112.50 (0.57%) | $112.97 | $110.85 | 1.15 M | $22.76 B |
| 04/01/2025 | $112.05 | $112.37 (0.29%) | $113.32 | $111.76 | 1.40 M | $22.73 B |
| 03/31/2025 | $111.37 | $113.18 (1.63%) | $113.64 | $111.37 | 1.29 M | $22.90 B |
| 03/28/2025 | $112.08 | $112.26 (0.16%) | $113.08 | $111.92 | 1.05 M | $22.71 B |
| 03/27/2025 | $110.77 | $112.15 (1.25%) | $112.56 | $110.45 | 1.09 M | $22.69 B |
| 03/26/2025 | $110.49 | $110.64 (0.14%) | $112.00 | $109.86 | 1.26 M | $22.38 B |
| 03/25/2025 | $111.58 | $110.38 (-1.08%) | $112.31 | $109.33 | 1.30 M | $22.33 B |
| 03/24/2025 | $110.93 | $111.24 (0.28%) | $112.28 | $110.69 | 1.03 M | $22.50 B |
| 03/21/2025 | $111.00 | $110.73 (-0.24%) | $111.67 | $109.84 | 2.94 M | $22.40 B |
| 03/20/2025 | $112.65 | $111.78 (-0.77%) | $112.84 | $111.63 | 1.43 M | $22.61 B |
| 03/19/2025 | $112.47 | $112.91 (0.39%) | $113.91 | $111.69 | 1.92 M | $22.84 B |
| 03/18/2025 | $111.66 | $112.88 (1.09%) | $113.94 | $111.35 | 1.62 M | $22.84 B |
| 03/17/2025 | $109.95 | $111.79 (1.67%) | $112.94 | $109.05 | 2.44 M | $22.62 B |
| 03/14/2025 | $107.12 | $109.97 (2.66%) | $110.32 | $106.40 | 2.30 M | $22.25 B |
| 03/13/2025 | $104.43 | $107.57 (3.01%) | $107.74 | $104.10 | 2.06 M | $21.76 B |
| 03/12/2025 | $106.40 | $104.03 (-2.23%) | $106.52 | $103.44 | 2.12 M | $21.05 B |
| 03/11/2025 | $110.01 | $107.34 (-2.43%) | $110.17 | $107.03 | 2.20 M | $21.71 B |
| 03/10/2025 | $107.69 | $110.65 (2.75%) | $111.95 | $107.40 | 3.48 M | $22.38 B |
| 03/07/2025 | $104.57 | $107.99 (3.27%) | $108.58 | $104.35 | 1.79 M | $21.85 B |
| 03/06/2025 | $104.32 | $105.32 (0.96%) | $105.84 | $103.88 | 1.08 M | $21.31 B |
| 03/05/2025 | $103.85 | $104.75 (0.87%) | $105.72 | $103.21 | 2.50 M | $21.19 B |
| 03/04/2025 | $105.48 | $103.99 (-1.41%) | $105.70 | $103.65 | 1.23 M | $21.04 B |
| 03/03/2025 | $105.00 | $105.38 (0.36%) | $106.93 | $105.00 | 1.65 M | $21.32 B |
| 02/28/2025 | $104.81 | $104.32 (-0.47%) | $105.56 | $102.42 | 2.81 M | $21.10 B |
| 02/27/2025 | $104.07 | $104.05 (-0.02%) | $105.24 | $103.89 | 1.26 M | $21.05 B |
| 02/26/2025 | $106.80 | $104.92 (-1.76%) | $107.58 | $103.94 | 1.72 M | $21.23 B |
| 02/25/2025 | $106.10 | $107.35 (1.18%) | $107.64 | $105.57 | 1.68 M | $21.72 B |
| 02/24/2025 | $104.52 | $105.98 (1.4%) | $106.57 | $103.80 | 1.81 M | $21.44 B |
| 02/21/2025 | $103.16 | $104.83 (1.62%) | $105.10 | $102.86 | 2.13 M | $21.21 B |
| 02/20/2025 | $103.43 | $103.63 (0.19%) | $104.14 | $102.79 | 1.37 M | $20.96 B |
| 02/19/2025 | $101.86 | $103.34 (1.45%) | $103.48 | $101.26 | 2.24 M | $20.91 B |
| 02/18/2025 | $100.09 | $102.18 (2.09%) | $102.57 | $99.43 | 1.78 M | $20.67 B |
| 02/14/2025 | $100.64 | $100.52 (-0.12%) | $101.89 | $100.15 | 2.10 M | $20.34 B |
| 02/13/2025 | $99.03 | $99.91 (0.89%) | $100.68 | $98.71 | 2.09 M | $20.21 B |
| 02/12/2025 | $98.41 | $98.99 (0.59%) | $99.50 | $97.69 | 2.50 M | $20.03 B |
| 02/11/2025 | $99.63 | $98.98 (-0.65%) | $100.39 | $98.94 | 2.10 M | $20.02 B |
| 02/10/2025 | $101.57 | $100.42 (-1.13%) | $101.57 | $99.67 | 2.53 M | $20.31 B |
| 02/07/2025 | $102.94 | $100.93 (-1.95%) | $103.30 | $99.93 | 2.80 M | $20.42 B |
| 02/06/2025 | $104.00 | $102.69 (-1.26%) | $107.96 | $102.33 | 3.79 M | $20.77 B |
| 02/05/2025 | $108.33 | $108.25 (-0.07%) | $108.88 | $107.70 | 1.53 M | $21.90 B |
| 02/04/2025 | $108.15 | $107.80 (-0.32%) | $108.82 | $107.69 | 1.18 M | $21.81 B |
| 02/03/2025 | $108.00 | $108.16 (0.15%) | $108.89 | $106.27 | 1.86 M | $21.88 B |
| 01/31/2025 | $110.26 | $109.48 (-0.71%) | $111.05 | $109.06 | 1.34 M | $22.15 B |
| 01/30/2025 | $111.72 | $110.62 (-0.98%) | $112.55 | $110.52 | 1.26 M | $22.38 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.
