5 DAY PERFORMANCE
-1.85%
1 MONTH PERFORMANCE
-6.11%
3 MONTH PERFORMANCE
-14.75%
6 MONTH PERFORMANCE
-10.48%
YEAR-TO-DATE PERFORMANCE
-5.47%
1 YEAR PERFORMANCE
-23.46%
Zimmer Biomet Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/29/2026 | $85.69 | $85.01 (-0.8%) | $86.13 | $84.59 | 867.06 K | |
| 01/28/2026 | $85.40 | $85.71 (0.36%) | $86.33 | $84.91 | 1.75 M | $16.98 B |
| 01/27/2026 | $87.99 | $85.99 (-2.27%) | $88.06 | $85.43 | 2.19 M | $17.03 B |
| 01/26/2026 | $86.76 | $87.32 (0.65%) | $87.48 | $86.26 | 1.56 M | $17.30 B |
| 01/23/2026 | $87.88 | $86.60 (-1.46%) | $87.88 | $86.07 | 1.80 M | $17.16 B |
| 01/22/2026 | $86.55 | $87.54 (1.14%) | $88.60 | $86.36 | 2.16 M | $17.34 B |
| 01/21/2026 | $87.05 | $86.55 (-0.57%) | $89.00 | $86.09 | 2.69 M | $17.15 B |
| 01/20/2026 | $86.52 | $86.80 (0.32%) | $87.27 | $85.83 | 1.95 M | $17.20 B |
| 01/16/2026 | $88.51 | $87.31 (-1.36%) | $89.28 | $87.31 | 2.68 M | $17.30 B |
| 01/15/2026 | $89.30 | $88.75 (-0.62%) | $90.26 | $88.34 | 3.09 M | $17.58 B |
| 01/14/2026 | $87.86 | $89.24 (1.57%) | $89.75 | $85.76 | 3.98 M | $17.68 B |
| 01/13/2026 | $91.42 | $88.34 (-3.37%) | $93.62 | $87.30 | 4.14 M | $17.50 B |
| 01/12/2026 | $92.80 | $91.45 (-1.45%) | $92.93 | $90.76 | 1.65 M | $18.12 B |
| 01/09/2026 | $92.99 | $92.85 (-0.15%) | $93.92 | $92.38 | 2.36 M | $18.39 B |
| 01/08/2026 | $91.94 | $94.08 (2.33%) | $94.94 | $91.78 | 1.64 M | $18.64 B |
| 01/07/2026 | $94.70 | $92.67 (-2.14%) | $95.25 | $91.91 | 2.28 M | $18.36 B |
| 01/06/2026 | $91.85 | $94.75 (3.16%) | $95.32 | $91.77 | 1.91 M | $18.77 B |
| 01/05/2026 | $90.27 | $92.65 (2.64%) | $93.08 | $89.61 | 1.99 M | $18.35 B |
| 01/02/2026 | $89.97 | $90.02 (0.06%) | $91.00 | $89.50 | 1.38 M | $17.83 B |
| 12/31/2025 | $90.61 | $89.92 (-0.76%) | $90.83 | $89.82 | 1.01 M | $17.81 B |
| 12/30/2025 | $90.18 | $90.79 (0.68%) | $90.92 | $89.88 | 934.50 K | $17.99 B |
| 12/29/2025 | $90.97 | $90.53 (-0.48%) | $91.42 | $90.15 | 924.50 K | $17.93 B |
| 12/26/2025 | $90.15 | $90.77 (0.69%) | $91.03 | $89.86 | 967.50 K | $17.98 B |
| 12/24/2025 | $89.46 | $90.23 (0.86%) | $90.23 | $89.29 | 623.20 K | $17.87 B |
| 12/23/2025 | $89.50 | $89.43 (-0.08%) | $89.89 | $88.84 | 1.34 M | $17.72 B |
| 12/22/2025 | $88.81 | $89.80 (1.11%) | $89.89 | $88.81 | 1.41 M | $17.79 B |
| 12/19/2025 | $90.26 | $89.13 (-1.25%) | $90.55 | $88.50 | 4.90 M | $17.66 B |
| 12/18/2025 | $91.79 | $90.40 (-1.51%) | $92.82 | $90.26 | 2.15 M | $17.91 B |
| 12/17/2025 | $90.55 | $91.56 (1.12%) | $92.74 | $90.51 | 2.17 M | $18.14 B |
| 12/16/2025 | $92.01 | $90.91 (-1.2%) | $92.27 | $90.46 | 2.06 M | $18.01 B |
| 12/15/2025 | $91.82 | $92.43 (0.66%) | $93.09 | $91.05 | 2.43 M | $18.31 B |
| 12/12/2025 | $92.60 | $91.59 (-1.09%) | $93.16 | $90.57 | 2.73 M | $18.14 B |
| 12/11/2025 | $93.00 | $92.45 (-0.59%) | $93.85 | $91.45 | 3.13 M | $18.31 B |
| 12/10/2025 | $92.18 | $93.09 (0.99%) | $93.47 | $91.56 | 2.18 M | $18.44 B |
| 12/09/2025 | $93.05 | $92.27 (-0.84%) | $93.85 | $92.24 | 1.67 M | $18.28 B |
| 12/08/2025 | $93.97 | $92.75 (-1.3%) | $94.30 | $91.46 | 3.08 M | $18.37 B |
| 12/05/2025 | $93.51 | $94.28 (0.82%) | $94.76 | $93.23 | 2.31 M | $18.68 B |
| 12/04/2025 | $92.75 | $93.16 (0.44%) | $93.25 | $92.14 | 2.18 M | $18.45 B |
| 12/03/2025 | $94.40 | $93.10 (-1.38%) | $95.26 | $92.87 | 1.98 M | $18.44 B |
| 12/02/2025 | $95.85 | $94.14 (-1.78%) | $96.06 | $93.90 | 1.54 M | $18.65 B |
| 12/01/2025 | $97.06 | $94.76 (-2.37%) | $97.79 | $94.62 | 2.59 M | $18.77 B |
| 11/28/2025 | $97.34 | $97.52 (0.18%) | $98.34 | $97.30 | 890.00 K | $19.32 B |
| 11/26/2025 | $96.57 | $97.55 (1.01%) | $97.77 | $96.17 | 1.74 M | $19.32 B |
| 11/25/2025 | $94.11 | $97.07 (3.15%) | $97.18 | $94.11 | 1.86 M | $19.23 B |
| 11/24/2025 | $93.18 | $93.52 (0.36%) | $94.00 | $92.53 | 2.78 M | $18.53 B |
| 11/21/2025 | $89.48 | $92.18 (3.02%) | $92.99 | $89.36 | 2.55 M | $18.26 B |
| 11/20/2025 | $89.41 | $89.07 (-0.38%) | $90.51 | $88.90 | 1.74 M | $17.64 B |
| 11/19/2025 | $89.18 | $89.45 (0.3%) | $90.13 | $88.50 | 2.00 M | $17.72 B |
| 11/18/2025 | $88.89 | $89.08 (0.21%) | $90.25 | $88.49 | 1.94 M | $17.65 B |
| 11/17/2025 | $89.79 | $88.64 (-1.28%) | $90.34 | $88.58 | 2.44 M | $17.56 B |
| 11/14/2025 | $90.91 | $89.91 (-1.1%) | $91.28 | $89.17 | 2.23 M | $17.81 B |
| 11/13/2025 | $89.49 | $90.57 (1.21%) | $91.08 | $89.49 | 1.86 M | $17.94 B |
| 11/12/2025 | $88.99 | $90.03 (1.17%) | $90.17 | $88.24 | 1.62 M | $17.83 B |
| 11/11/2025 | $89.12 | $88.50 (-0.7%) | $89.75 | $87.44 | 2.02 M | $17.53 B |
| 11/10/2025 | $87.96 | $88.73 (0.88%) | $88.95 | $86.51 | 3.07 M | $17.58 B |
| 11/07/2025 | $89.00 | $88.50 (-0.56%) | $90.16 | $87.43 | 2.63 M | $17.53 B |
| 11/06/2025 | $86.07 | $88.51 (2.83%) | $88.92 | $85.33 | 4.48 M | $17.53 B |
| 11/05/2025 | $90.66 | $87.55 (-3.43%) | $93.94 | $85.84 | 9.20 M | $17.34 B |
| 11/04/2025 | $100.01 | $103.18 (3.17%) | $103.70 | $99.46 | 3.78 M | $20.44 B |
| 11/03/2025 | $99.90 | $99.88 (-0.02%) | $100.54 | $97.89 | 1.72 M | $19.79 B |
| 10/31/2025 | $98.65 | $100.56 (1.94%) | $101.87 | $98.00 | 2.12 M | $19.92 B |
| 10/30/2025 | $99.17 | $99.56 (0.39%) | $99.99 | $98.74 | 1.42 M | $19.72 B |
| 10/29/2025 | $100.67 | $99.71 (-0.95%) | $101.02 | $99.14 | 1.02 M | $19.75 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.
