5 DAY PERFORMANCE
+3.61%
1 MONTH PERFORMANCE
+5.52%
3 MONTH PERFORMANCE
-2.91%
6 MONTH PERFORMANCE
-13.02%
YEAR-TO-DATE PERFORMANCE
-8.59%
1 YEAR PERFORMANCE
-12.22%
Zimmer Biomet Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/22/2025 | $92.95 | $96.52 (3.84%) | $96.79 | $92.58 | 1.86 M | $19.20 B |
| 07/21/2025 | $93.32 | $92.59 (-0.78%) | $94.57 | $92.59 | 1.09 M | $18.42 B |
| 07/18/2025 | $95.39 | $93.19 (-2.31%) | $95.60 | $93.13 | 1.31 M | $18.54 B |
| 07/17/2025 | $93.60 | $94.90 (1.39%) | $95.01 | $92.97 | 2.49 M | $18.88 B |
| 07/16/2025 | $94.61 | $94.22 (-0.41%) | $94.86 | $93.15 | 1.47 M | $18.74 B |
| 07/15/2025 | $95.95 | $94.03 (-2%) | $95.95 | $93.25 | 2.35 M | $18.70 B |
| 07/14/2025 | $94.14 | $93.86 (-0.3%) | $94.82 | $93.15 | 2.03 M | $18.67 B |
| 07/11/2025 | $94.21 | $93.79 (-0.45%) | $94.61 | $93.03 | 1.57 M | $18.65 B |
| 07/10/2025 | $94.74 | $95.15 (0.43%) | $96.92 | $93.95 | 2.35 M | $18.93 B |
| 07/09/2025 | $93.56 | $95.20 (1.75%) | $95.38 | $92.71 | 2.77 M | $18.94 B |
| 07/08/2025 | $92.34 | $93.47 (1.22%) | $94.13 | $92.24 | 1.50 M | $18.59 B |
| 07/07/2025 | $93.31 | $92.57 (-0.79%) | $93.76 | $92.13 | 1.99 M | $18.41 B |
| 07/03/2025 | $93.55 | $93.67 (0.13%) | $94.05 | $93.24 | 927.03 K | $18.63 B |
| 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 |
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.
