Zimmer Biomet Holdings, Inc. (ZBH) Charts

$93.68

$0.18 (0.19%)
Last update: 11:30 AM EST
Day's range
$93.24
Day's range
$94.05

5 DAY PERFORMANCE

+2.71%

1 MONTH PERFORMANCE

+2.28%

3 MONTH PERFORMANCE

-16.62%

6 MONTH PERFORMANCE

-10.08%

YEAR-TO-DATE PERFORMANCE

-11.07%

1 YEAR PERFORMANCE

-11.86%

Zimmer Biomet Holdings, Inc. Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
07/03/2025 $93.76 $93.67 (-0.1%) $94.03 $93.24 328.19 K
07/02/2025 $94.18 $93.50 (-0.72%) $94.46 $92.96 1.57 M $18.60 B
07/01/2025 $90.87 $94.06 (3.51%) $94.78 $90.76 1.88 M $18.71 B
06/30/2025 $91.32 $91.21 (-0.12%) $91.61 $90.60 1.25 M $18.14 B
06/27/2025 $91.79 $91.46 (-0.36%) $92.64 $90.80 5.34 M $18.19 B
06/26/2025 $92.67 $91.74 (-1%) $92.83 $90.61 2.82 M $18.25 B
06/25/2025 $91.88 $92.79 (0.99%) $92.99 $91.75 2.54 M $18.46 B
06/24/2025 $91.72 $92.34 (0.68%) $92.65 $90.91 1.81 M $18.37 B
06/23/2025 $90.79 $91.50 (0.78%) $91.66 $89.85 1.69 M $18.20 B
06/20/2025 $90.94 $91.22 (0.31%) $91.49 $90.55 4.06 M $18.14 B
06/18/2025 $90.26 $90.55 (0.32%) $91.10 $89.66 1.92 M $18.01 B
06/17/2025 $91.23 $90.21 (-1.12%) $91.99 $90.09 1.68 M $17.94 B
06/16/2025 $91.42 $92.16 (0.81%) $92.37 $90.36 2.21 M $18.33 B
06/13/2025 $92.25 $91.28 (-1.05%) $93.30 $91.13 1.37 M $18.16 B
06/12/2025 $94.01 $93.26 (-0.8%) $94.31 $92.97 1.11 M $18.55 B
06/11/2025 $95.00 $94.24 (-0.8%) $95.35 $93.84 1.22 M $18.74 B
06/10/2025 $93.44 $94.92 (1.58%) $94.95 $92.71 1.31 M $18.88 B
06/09/2025 $92.54 $92.83 (0.31%) $94.10 $91.62 1.99 M $18.46 B
06/06/2025 $92.58 $92.38 (-0.22%) $92.98 $91.97 1.00 M $18.37 B
06/05/2025 $91.79 $91.92 (0.14%) $92.70 $91.40 1.27 M $18.28 B
06/04/2025 $92.01 $91.46 (-0.6%) $92.27 $91.27 1.53 M $18.19 B
06/03/2025 $90.53 $91.85 (1.46%) $92.40 $89.22 1.38 M $18.27 B
06/02/2025 $91.54 $91.11 (-0.47%) $92.03 $90.60 1.65 M $18.12 B
05/30/2025 $92.94 $92.17 (-0.83%) $93.04 $91.44 3.51 M $18.33 B
05/29/2025 $92.37 $93.34 (1.05%) $93.34 $91.73 1.65 M $18.57 B
05/28/2025 $94.05 $92.29 (-1.87%) $94.50 $92.10 1.48 M $18.36 B
05/27/2025 $93.60 $94.21 (0.65%) $94.64 $93.34 3.89 M $18.74 B
05/23/2025 $90.82 $92.64 (2%) $94.00 $90.20 3.14 M $18.43 B
05/22/2025 $92.16 $91.67 (-0.53%) $93.05 $91.00 2.08 M $18.23 B
05/21/2025 $94.68 $92.74 (-2.05%) $95.12 $92.49 4.03 M $18.45 B
05/20/2025 $95.50 $95.35 (-0.16%) $96.27 $94.92 2.33 M $18.97 B
05/19/2025 $95.96 $95.77 (-0.2%) $96.18 $94.41 2.13 M $19.05 B
05/16/2025 $97.10 $96.95 (-0.15%) $97.56 $96.36 2.34 M $19.28 B
05/15/2025 $95.59 $96.73 (1.19%) $96.87 $95.14 2.51 M $19.24 B
05/14/2025 $96.88 $95.33 (-1.6%) $97.51 $95.00 3.55 M $18.96 B
05/13/2025 $97.99 $97.49 (-0.51%) $98.23 $96.36 2.32 M $19.39 B
05/12/2025 $96.64 $98.22 (1.63%) $99.88 $96.64 3.17 M $19.54 B
05/09/2025 $95.08 $95.21 (0.14%) $96.58 $94.36 3.44 M $18.94 B
05/08/2025 $94.38 $95.11 (0.77%) $95.96 $93.58 2.89 M $18.92 B
05/07/2025 $92.85 $94.13 (1.38%) $94.45 $92.34 2.66 M $18.72 B
05/06/2025 $90.48 $92.27 (1.98%) $92.91 $90.09 4.20 M $18.35 B
05/05/2025 $99.59 $90.48 (-9.15%) $99.82 $89.92 7.06 M $18.00 B
05/02/2025 $102.78 $102.38 (-0.39%) $103.03 $101.07 3.28 M $20.36 B
05/01/2025 $102.66 $101.82 (-0.82%) $103.27 $100.68 1.40 M $20.25 B
04/30/2025 $102.73 $103.05 (0.31%) $103.20 $101.25 1.40 M $20.50 B
04/29/2025 $101.63 $102.79 (1.14%) $103.28 $101.10 925.70 K $20.44 B
04/28/2025 $101.69 $101.76 (0.07%) $102.18 $100.88 1.30 M $20.24 B
04/25/2025 $101.43 $101.51 (0.08%) $102.63 $100.39 1.66 M $20.19 B
04/24/2025 $99.89 $101.50 (1.61%) $101.55 $99.15 1.97 M $20.19 B
04/23/2025 $98.14 $99.45 (1.33%) $101.00 $98.14 1.61 M $19.78 B
04/22/2025 $96.95 $97.44 (0.51%) $97.65 $95.84 1.43 M $19.38 B
04/21/2025 $97.50 $96.17 (-1.36%) $97.75 $93.10 2.32 M $19.13 B
04/17/2025 $97.00 $97.92 (0.95%) $98.42 $96.82 4.37 M $19.48 B
04/16/2025 $97.83 $96.94 (-0.91%) $98.71 $96.58 1.80 M $19.28 B
04/15/2025 $102.13 $97.27 (-4.76%) $102.14 $97.19 2.34 M $19.35 B
04/14/2025 $102.79 $101.97 (-0.8%) $103.34 $100.97 2.16 M $20.28 B
04/11/2025 $102.65 $102.35 (-0.29%) $102.94 $99.00 2.28 M $20.36 B
04/10/2025 $103.58 $102.26 (-1.27%) $103.58 $99.69 3.08 M $20.34 B
04/09/2025 $100.69 $103.44 (2.73%) $104.68 $98.91 5.69 M $20.57 B
04/08/2025 $106.53 $102.79 (-3.51%) $107.00 $101.18 2.00 M $20.44 B
04/07/2025 $105.36 $104.84 (-0.49%) $108.51 $101.77 2.39 M $20.85 B
04/04/2025 $110.61 $107.34 (-2.96%) $113.53 $107.27 3.85 M $21.35 B
04/03/2025 $111.83 $112.66 (0.74%) $114.44 $111.41 2.92 M $22.41 B