Zimmer Biomet Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	91.41	93.34	90.98	93.10	93.10	2.35%	2,134,010
Jun 25, 2026	90.92	92.76	90.56	90.96	90.96	0.71%	1,654,684
Jun 24, 2026	88.02	90.59	88.02	90.56	90.32	3.41%	2,043,944
Jun 23, 2026	87.85	88.78	87.28	87.57	87.34	0.55%	1,789,666
Jun 22, 2026	88.34	88.77	87.05	87.09	86.86	-1.00%	2,519,754
Jun 18, 2026	87.85	88.81	87.32	87.97	87.74	0.93%	4,634,999
Jun 17, 2026	88.55	89.37	86.59	87.16	86.93	-2.43%	1,846,194
Jun 16, 2026	88.74	89.72	88.45	89.33	89.09	1.21%	2,658,160
Jun 15, 2026	88.67	89.70	87.54	88.26	88.03	-0.35%	1,536,068
Jun 12, 2026	87.16	88.78	86.92	88.57	88.34	1.64%	1,784,501
Jun 11, 2026	87.51	88.43	86.01	87.14	86.91	-1.17%	1,995,942
Jun 10, 2026	89.80	90.50	88.11	88.17	87.94	-1.63%	2,393,474
Jun 9, 2026	87.72	89.78	87.25	89.63	89.39	2.70%	1,869,790
Jun 8, 2026	87.40	88.35	86.74	87.27	87.04	-0.07%	1,645,512
Jun 5, 2026	87.60	88.78	86.53	87.33	87.10	0.74%	1,963,632
Jun 4, 2026	86.50	88.37	86.13	86.69	86.46	2.01%	1,623,416
Jun 3, 2026	83.64	85.60	83.51	84.98	84.75	1.47%	1,948,498
Jun 2, 2026	82.80	84.78	82.17	83.75	83.53	0.98%	2,602,169
Jun 1, 2026	82.44	83.65	81.62	82.94	82.72	0.74%	2,704,141
May 29, 2026	82.17	83.20	81.58	82.33	82.11	-0.59%	3,216,689
May 28, 2026	82.23	83.27	81.69	82.82	82.60	0.31%	2,313,044
May 27, 2026	84.82	85.68	81.78	82.56	82.34	-2.19%	1,666,877
May 26, 2026	85.28	85.58	84.16	84.41	84.19	-1.27%	2,072,669
May 22, 2026	85.37	86.68	84.68	85.50	85.27	0.22%	1,809,926
May 21, 2026	84.63	85.64	83.61	85.31	85.08	-0.08%	1,895,407
May 20, 2026	86.56	87.22	84.86	85.38	85.15	-0.81%	2,569,076
May 19, 2026	85.25	86.82	84.15	86.08	85.85	1.10%	2,918,382
May 18, 2026	84.24	86.27	84.15	85.14	84.91	1.72%	2,303,229
May 15, 2026	83.01	84.24	82.85	83.70	83.48	1.27%	2,578,904
May 14, 2026	82.96	83.47	82.05	82.65	82.43	-0.08%	2,170,896
May 13, 2026	82.26	85.20	81.74	82.72	82.50	-0.78%	2,239,258
May 12, 2026	81.00	83.86	80.31	83.37	83.15	4.76%	2,436,578
May 11, 2026	82.31	82.40	79.12	79.58	79.37	-3.34%	2,229,821
May 8, 2026	83.81	83.99	82.04	82.33	82.11	-1.25%	2,077,380
May 7, 2026	83.39	84.07	82.68	83.37	83.15	0.65%	2,177,691
May 6, 2026	83.72	84.50	82.56	82.83	82.61	-0.22%	2,379,046
May 5, 2026	83.08	83.68	82.14	83.01	82.79	0.41%	1,606,914
May 4, 2026	82.50	84.09	82.50	82.67	82.45	-0.28%	2,004,360
May 1, 2026	82.76	84.01	82.16	82.90	82.68	0.57%	2,724,178
Apr 30, 2026	80.67	82.85	80.67	82.43	82.21	2.95%	4,169,788
Apr 29, 2026	82.03	82.68	79.83	80.07	79.86	-3.30%	5,242,761
Apr 28, 2026	87.60	88.64	81.35	82.80	82.58	-10.57%	9,824,020
Apr 27, 2026	91.28	93.78	91.24	92.59	92.34	1.46%	2,503,785
Apr 24, 2026	92.08	92.47	89.66	91.26	91.02	-1.28%	2,762,309
Apr 23, 2026	93.10	93.52	91.42	92.44	92.20	-0.64%	1,843,807
Apr 22, 2026	93.19	94.70	92.50	93.04	92.79	0.38%	1,527,209
Apr 21, 2026	95.57	95.89	92.59	92.69	92.44	-2.92%	1,841,924
Apr 20, 2026	94.41	96.25	93.97	95.48	95.23	0.74%	1,551,496
Apr 17, 2026	94.75	96.56	94.60	94.78	94.53	-	1,567,216
Apr 16, 2026	94.44	94.98	93.67	94.78	94.53	0.62%	1,362,528
Apr 15, 2026	96.29	96.67	93.91	94.20	93.95	-2.40%	2,168,431
Apr 14, 2026	95.38	97.81	95.09	96.52	96.26	1.24%	2,652,697
Apr 13, 2026	92.53	95.43	92.24	95.34	95.09	2.38%	1,784,295
Apr 10, 2026	93.77	94.19	92.63	93.12	92.87	0.10%	1,769,270
Apr 9, 2026	92.63	93.77	91.40	93.03	92.78	0.02%	1,712,390
Apr 8, 2026	92.84	93.37	91.72	93.01	92.76	1.76%	2,128,542
Apr 7, 2026	90.99	92.45	90.42	91.40	91.16	0.44%	1,744,574
Apr 6, 2026	90.54	91.49	90.32	91.00	90.76	0.12%	1,276,684
Apr 2, 2026	90.29	91.85	89.93	90.89	90.65	-0.15%	2,164,781
Apr 1, 2026	90.52	91.16	90.18	91.03	90.79	0.67%	2,498,106
Mar 31, 2026	89.11	90.54	87.61	90.42	90.18	2.31%	1,903,892
Mar 30, 2026	89.37	89.43	88.11	88.62	88.15	0.06%	1,958,718
Mar 27, 2026	89.19	89.19	87.62	88.57	88.10	-0.65%	2,273,747
Mar 26, 2026	87.42	89.61	87.16	89.15	88.67	1.72%	1,582,675
Mar 25, 2026	86.91	87.95	86.15	87.64	87.17	1.53%	1,738,271
Mar 24, 2026	86.99	87.75	85.83	86.32	85.86	-1.69%	1,572,183
Mar 23, 2026	88.73	88.78	87.46	87.80	87.33	-0.08%	1,782,568
Mar 20, 2026	89.49	90.22	87.35	87.87	87.40	-2.19%	2,751,441
Mar 19, 2026	88.62	90.76	88.62	89.84	89.36	0.85%	1,812,146
Mar 18, 2026	91.36	91.79	89.00	89.08	88.60	-3.72%	2,157,450
Mar 17, 2026	93.75	94.77	91.30	92.52	92.02	-0.84%	2,077,825
Mar 16, 2026	93.55	95.25	93.29	93.30	92.80	0.11%	1,955,789
Mar 13, 2026	93.35	93.75	92.34	93.20	92.70	0.66%	1,818,464
Mar 12, 2026	94.00	95.31	92.36	92.59	92.09	-1.22%	3,184,555
Mar 11, 2026	91.77	94.16	90.37	93.73	93.23	2.21%	3,087,630
Mar 10, 2026	92.49	93.65	91.49	91.70	91.21	-1.69%	1,968,474
Mar 9, 2026	93.01	93.96	90.31	93.28	92.78	-0.88%	2,125,277
Mar 6, 2026	93.01	94.15	90.92	94.11	93.61	0.71%	2,078,477
Mar 5, 2026	94.45	95.23	92.91	93.45	92.95	-2.40%	1,881,222
Mar 4, 2026	97.97	97.97	95.39	95.75	95.24	-2.27%	1,765,135
Mar 3, 2026	97.96	98.63	96.26	97.97	97.45	-1.53%	1,636,654
Mar 2, 2026	97.35	99.72	96.87	99.49	98.96	1.07%	2,393,645
Feb 27, 2026	100.47	101.31	98.30	98.44	97.91	-2.53%	2,827,797
Feb 26, 2026	100.08	101.49	99.86	100.99	100.45	1.14%	1,391,201
Feb 25, 2026	100.00	100.53	98.48	99.85	99.32	-0.02%	1,452,015
Feb 24, 2026	99.76	101.06	99.39	99.87	99.34	0.41%	1,498,758
Feb 23, 2026	98.69	99.58	98.13	99.46	98.93	0.72%	1,532,449
Feb 20, 2026	98.68	99.70	97.53	98.75	98.22	-0.50%	1,786,341
Feb 19, 2026	98.25	99.57	97.65	99.25	98.72	1.02%	2,622,110
Feb 18, 2026	96.87	98.57	96.36	98.25	97.72	1.13%	2,437,586
Feb 17, 2026	96.53	97.81	96.31	97.15	96.63	0.73%	2,609,929
Feb 13, 2026	95.06	97.00	95.06	96.45	95.93	1.33%	1,955,995
Feb 12, 2026	95.55	97.22	94.56	95.18	94.67	-0.45%	2,984,425
Feb 11, 2026	90.87	95.65	90.22	95.61	95.10	4.61%	3,653,131
Feb 10, 2026	94.15	95.43	91.26	91.40	90.91	1.86%	4,149,817
Feb 9, 2026	88.90	90.06	87.37	89.73	89.25	-0.20%	4,256,513
Feb 6, 2026	88.17	90.09	88.01	89.91	89.43	1.33%	1,511,704
Feb 5, 2026	88.18	90.00	87.46	88.73	88.26	0.73%	3,679,501
Feb 4, 2026	86.78	89.94	86.78	88.09	87.62	2.22%	2,251,062
Feb 3, 2026	86.00	87.75	85.76	86.18	85.72	-0.05%	1,202,558