Zimmer Biomet Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 27, 2026	87.99	88.06	85.43	85.99	85.99	-1.52%	2,188,655
Jan 26, 2026	86.76	87.48	86.26	87.32	87.32	0.83%	1,551,790
Jan 23, 2026	87.88	87.88	86.07	86.60	86.60	-1.07%	1,796,132
Jan 22, 2026	86.55	88.60	86.36	87.54	87.54	1.14%	2,159,665
Jan 21, 2026	87.05	89.00	86.09	86.55	86.55	-0.29%	2,688,165
Jan 20, 2026	86.52	87.27	85.83	86.80	86.80	-0.58%	1,941,706
Jan 16, 2026	88.51	89.28	87.31	87.31	87.31	-1.62%	2,668,414
Jan 15, 2026	89.30	90.26	88.34	88.75	88.75	-0.55%	3,090,838
Jan 14, 2026	87.86	89.75	85.76	89.24	89.24	1.02%	3,977,157
Jan 13, 2026	91.42	93.62	87.30	88.34	88.34	-3.40%	4,140,005
Jan 12, 2026	92.80	92.93	90.76	91.45	91.45	-1.51%	1,645,013
Jan 9, 2026	92.99	93.92	92.38	92.85	92.85	-1.31%	2,362,130
Jan 8, 2026	91.94	94.94	91.78	94.08	94.08	1.52%	1,636,386
Jan 7, 2026	94.70	95.25	91.91	92.67	92.67	-2.20%	2,278,352
Jan 6, 2026	91.85	95.32	91.77	94.75	94.75	2.27%	1,908,274
Jan 5, 2026	90.27	93.08	89.61	92.65	92.65	2.92%	1,990,469
Jan 2, 2026	89.97	91.00	89.50	90.02	90.02	0.11%	1,383,168
Dec 31, 2025	90.61	90.83	89.82	89.92	89.92	-0.96%	1,013,964
Dec 30, 2025	90.18	90.92	89.88	90.79	90.79	0.29%	934,499
Dec 29, 2025	90.97	91.42	90.15	90.53	90.29	-0.26%	924,491
Dec 26, 2025	90.15	91.03	89.86	90.77	90.53	0.60%	967,464
Dec 24, 2025	89.46	90.23	89.29	90.23	89.99	0.89%	623,167
Dec 23, 2025	89.50	89.89	88.84	89.43	89.19	-0.41%	1,337,454
Dec 22, 2025	88.81	89.89	88.81	89.80	89.56	0.75%	1,406,865
Dec 19, 2025	90.26	90.55	88.50	89.13	88.89	-1.40%	4,896,392
Dec 18, 2025	91.79	92.82	90.26	90.40	90.16	-1.27%	2,146,737
Dec 17, 2025	90.55	92.74	90.51	91.56	91.32	0.71%	2,173,345
Dec 16, 2025	92.01	92.27	90.46	90.91	90.67	-1.64%	2,064,777
Dec 15, 2025	91.82	93.09	91.05	92.43	92.18	0.92%	2,432,686
Dec 12, 2025	92.60	93.16	90.57	91.59	91.35	-0.93%	2,734,158
Dec 11, 2025	93.00	93.85	91.45	92.45	92.20	-0.69%	3,132,554
Dec 10, 2025	92.18	93.47	91.56	93.09	92.84	0.89%	2,184,753
Dec 9, 2025	93.05	93.85	92.24	92.27	92.03	-0.52%	1,666,834
Dec 8, 2025	93.97	94.30	91.46	92.75	92.50	-1.62%	3,079,064
Dec 5, 2025	93.51	94.76	93.23	94.28	94.03	1.20%	2,305,924
Dec 4, 2025	92.75	93.25	92.14	93.16	92.91	0.06%	2,177,469
Dec 3, 2025	94.40	95.26	92.87	93.10	92.85	-1.10%	1,984,679
Dec 2, 2025	95.85	96.06	93.90	94.14	93.89	-0.65%	1,536,359
Dec 1, 2025	97.06	97.79	94.62	94.76	94.51	-2.83%	2,594,202
Nov 28, 2025	97.34	98.34	97.30	97.52	97.26	-0.03%	889,972
Nov 26, 2025	96.57	97.77	96.17	97.55	97.29	0.49%	1,735,012
Nov 25, 2025	94.11	97.18	94.11	97.07	96.81	3.80%	1,856,410
Nov 24, 2025	93.18	94.00	92.53	93.52	93.27	1.45%	2,779,148
Nov 21, 2025	89.48	92.99	89.36	92.18	91.94	3.49%	2,552,358
Nov 20, 2025	89.41	90.51	88.90	89.07	88.83	-0.42%	1,739,025
Nov 19, 2025	89.18	90.13	88.50	89.45	89.21	0.42%	1,997,472
Nov 18, 2025	88.89	90.25	88.49	89.08	88.84	0.50%	1,936,813
Nov 17, 2025	89.79	90.34	88.58	88.64	88.41	-1.41%	2,441,428
Nov 14, 2025	90.91	91.28	89.17	89.91	89.67	-0.73%	2,226,108
Nov 13, 2025	89.49	91.08	89.49	90.57	90.33	0.60%	1,859,023