Zimmer Biomet Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 30, 2025	92.94	93.04	91.44	92.17	92.17	-1.25%	3,487,197
May 29, 2025	92.37	93.34	91.73	93.34	93.34	1.14%	1,650,464
May 28, 2025	94.05	94.50	92.10	92.29	92.29	-2.04%	1,475,223
May 27, 2025	93.60	94.64	93.34	94.21	94.21	1.69%	3,885,598
May 23, 2025	90.82	94.00	90.20	92.64	92.64	1.06%	3,141,106
May 22, 2025	92.16	93.05	91.00	91.67	91.67	-1.15%	2,077,507
May 21, 2025	94.68	95.12	92.49	92.74	92.74	-2.74%	4,030,636
May 20, 2025	95.50	96.27	94.92	95.35	95.35	-0.44%	2,330,716
May 19, 2025	95.96	96.18	94.41	95.77	95.77	-1.22%	2,133,971
May 16, 2025	97.10	97.56	96.36	96.95	96.95	0.23%	2,339,196
May 15, 2025	95.59	96.87	95.14	96.73	96.73	1.47%	2,512,879
May 14, 2025	96.88	97.51	95.00	95.33	95.33	-2.22%	3,550,438
May 13, 2025	97.99	98.23	96.36	97.49	97.49	-0.74%	2,324,031
May 12, 2025	96.64	99.88	96.64	98.22	98.22	3.16%	3,166,488
May 9, 2025	95.08	96.58	94.36	95.21	95.21	0.11%	3,438,676
May 8, 2025	94.38	95.96	93.58	95.11	95.11	1.04%	2,886,077
May 7, 2025	92.85	94.45	92.34	94.13	94.13	2.02%	2,662,431
May 6, 2025	90.48	92.91	90.09	92.27	92.27	1.98%	4,203,146
May 5, 2025	99.59	99.82	89.92	90.48	90.48	-11.62%	7,058,348
May 2, 2025	102.78	103.03	101.07	102.38	102.38	0.55%	3,275,111
May 1, 2025	102.66	103.27	100.68	101.82	101.82	-1.19%	1,400,757
Apr 30, 2025	102.73	103.20	101.25	103.05	103.05	0.25%	1,399,587
Apr 29, 2025	101.63	103.28	101.10	102.79	102.79	1.01%	925,697
Apr 28, 2025	101.69	102.18	100.88	101.76	101.76	0.25%	1,299,626
Apr 25, 2025	101.43	102.63	100.39	101.51	101.51	0.01%	1,661,962
Apr 24, 2025	99.89	101.55	99.15	101.50	101.50	2.06%	1,972,285
Apr 23, 2025	98.14	101.00	98.14	99.45	99.45	2.06%	1,607,007
Apr 22, 2025	96.95	97.65	95.84	97.44	97.44	1.32%	1,428,237
Apr 21, 2025	97.50	97.75	93.10	96.17	96.17	-1.79%	2,323,976
Apr 17, 2025	97.00	98.42	96.82	97.92	97.92	1.01%	4,367,871
Apr 16, 2025	97.83	98.71	96.58	96.94	96.94	-0.34%	1,800,973
Apr 15, 2025	102.13	102.14	97.19	97.27	97.27	-4.61%	2,335,590
Apr 14, 2025	102.79	103.34	100.97	101.97	101.97	-0.37%	2,164,630
Apr 11, 2025	102.65	102.94	99.00	102.35	102.35	0.09%	2,275,065
Apr 10, 2025	103.58	103.58	99.69	102.26	102.26	-1.14%	3,078,284
Apr 9, 2025	100.69	104.68	98.91	103.44	103.44	0.63%	5,689,977
Apr 8, 2025	106.53	107.00	101.18	102.79	102.79	-1.96%	1,995,364
Apr 7, 2025	105.36	108.51	101.77	104.84	104.84	-2.33%	2,390,499
Apr 4, 2025	110.61	113.53	107.27	107.34	107.34	-4.72%	3,853,001
Apr 3, 2025	111.83	114.44	111.41	112.66	112.66	0.14%	2,920,597
Apr 2, 2025	111.86	112.97	110.85	112.50	112.50	0.12%	1,145,654
Apr 1, 2025	112.05	113.32	111.76	112.37	112.37	-0.72%	1,398,140
Mar 31, 2025	111.37	113.64	111.37	113.18	113.18	0.82%	1,285,249
Mar 28, 2025	112.08	113.08	111.92	112.26	112.02	0.10%	1,053,518
Mar 27, 2025	110.77	112.56	110.45	112.15	111.91	1.36%	1,085,937
Mar 26, 2025	110.49	112.00	109.86	110.64	110.41	0.24%	1,259,249
Mar 25, 2025	111.58	112.31	109.33	110.38	110.15	-0.77%	1,296,857
Mar 24, 2025	110.93	112.28	110.69	111.24	111.01	0.46%	1,033,989
Mar 21, 2025	111.00	111.67	109.84	110.73	110.50	-0.94%	2,943,058
Mar 20, 2025	112.65	112.84	111.63	111.78	111.54	-1.00%	1,431,492