5 DAY PERFORMANCE
-4.46%
1 MONTH PERFORMANCE
+6.42%
3 MONTH PERFORMANCE
-11.88%
6 MONTH PERFORMANCE
+1.36%
YEAR-TO-DATE PERFORMANCE
-11.80%
1 YEAR PERFORMANCE
-14.65%
Zimmer Biomet Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 | $19.90 B |
| 10/30/2025 | $99.17 | $99.56 (0.39%) | $99.99 | $98.74 | 1.42 M | $19.70 B |
| 10/29/2025 | $100.67 | $99.71 (-0.95%) | $101.02 | $99.14 | 1.02 M | $19.73 B |
| 10/28/2025 | $103.15 | $101.14 (-1.95%) | $103.15 | $100.96 | 956.51 K | $20.02 B |
| 10/27/2025 | $103.15 | $103.12 (-0.03%) | $103.51 | $102.53 | 993.62 K | $20.41 B |
| 10/24/2025 | $103.71 | $103.03 (-0.66%) | $104.15 | $102.43 | 1.12 M | $20.39 B |
| 10/23/2025 | $103.17 | $103.16 (-0.01%) | $103.67 | $101.81 | 1.13 M | $20.42 B |
| 10/22/2025 | $103.49 | $103.98 (0.47%) | $106.88 | $103.27 | 2.21 M | $20.58 B |
| 10/21/2025 | $102.81 | $102.69 (-0.12%) | $103.12 | $102.13 | 800.96 K | $20.32 B |
| 10/20/2025 | $102.33 | $102.74 (0.4%) | $103.78 | $102.19 | 1.64 M | $20.33 B |
| 10/17/2025 | $99.82 | $101.92 (2.1%) | $102.10 | $99.06 | 1.16 M | $20.17 B |
| 10/16/2025 | $99.52 | $99.92 (0.4%) | $100.56 | $99.24 | 1.00 M | $19.77 B |
| 10/15/2025 | $97.98 | $99.38 (1.43%) | $100.89 | $97.98 | 2.31 M | $19.67 B |
| 10/14/2025 | $94.61 | $98.37 (3.97%) | $98.74 | $94.61 | 1.35 M | $19.47 B |
| 10/13/2025 | $94.91 | $95.09 (0.19%) | $96.33 | $94.01 | 1.49 M | $18.82 B |
| 10/10/2025 | $97.59 | $94.71 (-2.95%) | $97.65 | $94.64 | 1.26 M | $18.74 B |
| 10/09/2025 | $98.68 | $97.37 (-1.33%) | $98.88 | $97.05 | 810.00 K | $19.27 B |
| 10/08/2025 | $98.66 | $98.36 (-0.3%) | $98.66 | $97.54 | 1.10 M | $19.47 B |
| 10/07/2025 | $99.43 | $99.06 (-0.37%) | $99.86 | $98.56 | 920.81 K | $19.60 B |
| 10/06/2025 | $101.03 | $98.83 (-2.18%) | $101.31 | $98.78 | 1.07 M | $19.56 B |
| 10/03/2025 | $99.18 | $100.78 (1.61%) | $101.11 | $99.13 | 896.22 K | $19.94 B |
| 10/02/2025 | $98.24 | $99.17 (0.95%) | $99.32 | $97.89 | 730.50 K | $19.63 B |
| 10/01/2025 | $98.83 | $98.89 (0.06%) | $99.33 | $96.06 | 1.19 M | $19.57 B |
| 09/30/2025 | $97.95 | $98.50 (0.56%) | $98.67 | $97.52 | 1.19 M | $19.49 B |
| 09/29/2025 | $98.06 | $98.28 (0.22%) | $98.52 | $96.60 | 929.00 K | $19.45 B |
| 09/26/2025 | $97.31 | $98.24 (0.96%) | $98.52 | $97.00 | 884.33 K | $19.44 B |
| 09/25/2025 | $98.06 | $96.97 (-1.11%) | $98.38 | $96.22 | 1.06 M | $19.19 B |
| 09/24/2025 | $99.72 | $98.98 (-0.74%) | $100.30 | $98.75 | 1.41 M | $19.59 B |
| 09/23/2025 | $101.66 | $100.29 (-1.35%) | $103.60 | $99.86 | 1.43 M | $19.85 B |
| 09/22/2025 | $99.40 | $101.74 (2.35%) | $102.10 | $99.01 | 1.53 M | $20.13 B |
| 09/19/2025 | $101.15 | $100.09 (-1.05%) | $101.45 | $99.71 | 4.23 M | $19.81 B |
| 09/18/2025 | $100.74 | $100.21 (-0.53%) | $101.30 | $98.45 | 1.30 M | $19.83 B |
| 09/17/2025 | $99.45 | $99.92 (0.47%) | $101.65 | $99.14 | 1.65 M | $19.77 B |
| 09/16/2025 | $100.25 | $99.12 (-1.13%) | $100.69 | $98.67 | 1.73 M | $19.62 B |
| 09/15/2025 | $103.16 | $100.96 (-2.13%) | $103.50 | $100.77 | 957.83 K | $19.98 B |
| 09/12/2025 | $103.67 | $103.08 (-0.57%) | $104.10 | $102.90 | 883.50 K | $20.40 B |
| 09/11/2025 | $102.31 | $104.26 (1.91%) | $104.49 | $101.95 | 1.15 M | $20.63 B |
| 09/10/2025 | $103.21 | $102.30 (-0.88%) | $104.07 | $102.16 | 1.58 M | $20.25 B |
| 09/09/2025 | $104.01 | $103.85 (-0.15%) | $104.76 | $103.69 | 1.28 M | $20.55 B |
| 09/08/2025 | $105.40 | $104.71 (-0.65%) | $105.50 | $103.28 | 1.78 M | $20.72 B |
| 09/05/2025 | $104.77 | $105.73 (0.92%) | $106.20 | $104.49 | 1.17 M | $20.92 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.
