5 DAY PERFORMANCE
-0.38%
1 MONTH PERFORMANCE
-4.65%
3 MONTH PERFORMANCE
-1.23%
6 MONTH PERFORMANCE
-1.51%
YEAR-TO-DATE PERFORMANCE
-12.17%
1 YEAR PERFORMANCE
-12.17%
Zimmer Biomet Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/27/2024 | $106.45 | $106.87 (0.39%) | $107.63 | $106.26 | 743,343 | $21.62 B |
| 12/26/2024 | $107.00 | $107.25 (0.23%) | $108.12 | $106.61 | 1.28 M | $21.70 B |
| 12/24/2024 | $106.80 | $107.30 (0.47%) | $107.44 | $106.27 | 458,600 | $21.71 B |
| 12/23/2024 | $106.31 | $106.82 (0.48%) | $107.00 | $105.55 | 1.95 M | $21.61 B |
| 12/20/2024 | $105.34 | $107.12 (1.69%) | $107.78 | $105.34 | 3.97 M | $21.67 B |
| 12/19/2024 | $105.12 | $105.81 (0.66%) | $106.38 | $104.47 | 2.67 M | $21.41 B |
| 12/18/2024 | $108.10 | $105.86 (-2.07%) | $109.46 | $105.81 | 1.99 M | $21.42 B |
| 12/17/2024 | $108.94 | $108.06 (-0.81%) | $110.45 | $107.09 | 1.90 M | $21.86 B |
| 12/16/2024 | $106.78 | $106.85 (0.07%) | $109.25 | $106.41 | 1.72 M | $21.62 B |
| 12/13/2024 | $106.44 | $106.74 (0.28%) | $106.92 | $105.34 | 1.20 M | $21.59 B |
| 12/12/2024 | $106.79 | $106.84 (0.05%) | $107.80 | $106.30 | 1.21 M | $21.61 B |
| 12/11/2024 | $108.58 | $106.91 (-1.54%) | $108.94 | $106.75 | 1.58 M | $21.63 B |
| 12/10/2024 | $110.02 | $108.40 (-1.47%) | $110.22 | $107.31 | 1.18 M | $21.93 B |
| 12/09/2024 | $108.06 | $109.47 (1.3%) | $110.88 | $107.78 | 1.24 M | $22.15 B |
| 12/06/2024 | $109.54 | $108.03 (-1.38%) | $109.86 | $107.71 | 1.14 M | $21.85 B |
| 12/05/2024 | $110.36 | $109.16 (-1.09%) | $111.93 | $108.94 | 937,800 | $22.08 B |
| 12/04/2024 | $110.52 | $110.62 (0.09%) | $111.98 | $110.27 | 1.44 M | $22.38 B |
| 12/03/2024 | $110.40 | $110.74 (0.31%) | $111.10 | $109.09 | 1.21 M | $22.40 B |
| 12/02/2024 | $111.41 | $110.50 (-0.82%) | $111.61 | $110.23 | 1.51 M | $22.35 B |
| 11/29/2024 | $111.84 | $112.10 (0.23%) | $112.42 | $111.41 | 504,100 | $22.68 B |
| 11/27/2024 | $110.84 | $112.02 (1.06%) | $112.66 | $110.51 | 1.25 M | $22.66 B |
| 11/26/2024 | $111.68 | $110.64 (-0.93%) | $112.00 | $109.79 | 1.04 M | $22.38 B |
| 11/25/2024 | $110.71 | $110.96 (0.23%) | $111.86 | $110.14 | 2.03 M | $22.45 B |
| 11/22/2024 | $108.67 | $110.22 (1.43%) | $110.37 | $108.67 | 2.02 M | $22.30 B |
| 11/21/2024 | $109.42 | $108.40 (-0.93%) | $109.59 | $108.28 | 1.51 M | $21.93 B |
| 11/20/2024 | $110.26 | $109.27 (-0.9%) | $110.95 | $109.08 | 1.48 M | $22.11 B |
| 11/19/2024 | $111.87 | $110.95 (-0.82%) | $112.72 | $110.78 | 1.47 M | $22.45 B |
| 11/18/2024 | $112.70 | $113.02 (0.28%) | $114.72 | $112.64 | 1.89 M | $22.86 B |
| 11/15/2024 | $108.45 | $112.54 (3.77%) | $112.74 | $108.25 | 2.60 M | $22.77 B |
| 11/14/2024 | $109.96 | $108.85 (-1.01%) | $111.20 | $108.77 | 2.09 M | $22.02 B |
| 11/13/2024 | $109.34 | $109.97 (0.58%) | $110.49 | $109.09 | 1.25 M | $22.25 B |
| 11/12/2024 | $109.37 | $109.94 (0.52%) | $110.38 | $108.87 | 1.28 M | $22.24 B |
| 11/11/2024 | $108.19 | $109.46 (1.17%) | $109.63 | $107.85 | 1.40 M | $22.14 B |
| 11/08/2024 | $108.26 | $108.18 (-0.07%) | $109.44 | $107.51 | 1.18 M | $21.88 B |
| 11/07/2024 | $110.33 | $108.69 (-1.49%) | $110.33 | $108.36 | 1.45 M | $21.99 B |
| 11/06/2024 | $112.60 | $110.17 (-2.16%) | $112.83 | $108.70 | 1.93 M | $22.29 B |
| 11/05/2024 | $107.79 | $108.92 (1.05%) | $109.01 | $107.47 | 1.39 M | $22.03 B |
| 11/04/2024 | $107.70 | $108.41 (0.66%) | $108.52 | $107.08 | 1.43 M | $21.93 B |
| 11/01/2024 | $107.40 | $107.27 (-0.12%) | $109.50 | $107.14 | 1.91 M | $21.70 B |
| 10/31/2024 | $109.70 | $106.92 (-2.53%) | $109.70 | $106.59 | 2.12 M | $21.63 B |
| 10/30/2024 | $107.52 | $109.81 (2.13%) | $109.96 | $107.14 | 3.25 M | $22.21 B |
| 10/29/2024 | $103.28 | $103.88 (0.58%) | $105.07 | $102.94 | 2.15 M | $21.01 B |
| 10/28/2024 | $103.14 | $103.60 (0.45%) | $104.32 | $102.81 | 1.54 M | $21.31 B |
| 10/25/2024 | $102.96 | $102.35 (-0.59%) | $103.67 | $102.24 | 1.40 M | $21.05 B |
| 10/24/2024 | $105.10 | $104.00 (-1.05%) | $105.52 | $103.87 | 760,200 | $21.39 B |
| 10/23/2024 | $103.82 | $104.70 (0.85%) | $104.76 | $103.69 | 744,315 | $21.54 B |
| 10/22/2024 | $105.06 | $104.26 (-0.76%) | $105.16 | $103.72 | 1.43 M | $21.45 B |
| 10/21/2024 | $105.96 | $105.20 (-0.72%) | $106.04 | $104.52 | 936,432 | $21.64 B |
| 10/18/2024 | $105.48 | $106.31 (0.79%) | $107.09 | $104.81 | 1.08 M | $21.87 B |
| 10/17/2024 | $105.59 | $104.95 (-0.61%) | $105.78 | $104.39 | 1.40 M | $21.59 B |
| 10/16/2024 | $104.84 | $105.46 (0.59%) | $105.57 | $104.11 | 968,200 | $21.69 B |
| 10/15/2024 | $103.51 | $104.60 (1.05%) | $105.97 | $103.50 | 1.49 M | $21.52 B |
| 10/14/2024 | $103.76 | $104.83 (1.03%) | $105.19 | $102.96 | 1.11 M | $21.56 B |
| 10/11/2024 | $103.26 | $103.50 (0.23%) | $105.03 | $103.26 | 975,023 | $21.29 B |
| 10/10/2024 | $103.48 | $102.82 (-0.64%) | $103.83 | $102.59 | 1.09 M | $21.15 B |
| 10/09/2024 | $101.71 | $103.46 (1.72%) | $103.65 | $101.47 | 1.41 M | $21.28 B |
| 10/08/2024 | $102.59 | $101.77 (-0.8%) | $102.79 | $101.64 | 1.46 M | $20.93 B |
| 10/07/2024 | $104.25 | $102.28 (-1.89%) | $104.55 | $102.09 | 1.42 M | $21.04 B |
| 10/04/2024 | $104.71 | $104.68 (-0.03%) | $105.20 | $103.76 | 1.45 M | $21.53 B |
| 10/03/2024 | $105.32 | $104.19 (-1.07%) | $105.75 | $103.82 | 1.91 M | $21.43 B |
| 10/02/2024 | $107.04 | $105.69 (-1.26%) | $107.19 | $105.56 | 1.47 M | $21.74 B |
| 10/01/2024 | $107.86 | $107.34 (-0.48%) | $108.23 | $106.69 | 1.56 M | $22.08 B |
| 09/30/2024 | $108.24 | $107.95 (-0.27%) | $108.25 | $107.27 | 1.02 M | $22.21 B |