Skip to main content
Zimmer Biomet Holdings, Inc. (ZBH)
NYSE: ZBH · Real-Time Price · USD
109.27
-1.68 (-1.51%)
Nov 20, 2024, 4:00 PM EST - Market closed

Zimmer Biomet Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 2024110.26110.95109.08109.27109.27-1.51%1,476,375
Nov 19, 2024111.87112.72110.78110.95110.95-1.83%1,465,770
Nov 18, 2024112.70114.72112.64113.02113.020.43%1,887,985
Nov 15, 2024108.45112.74108.25112.54112.543.39%2,599,995
Nov 14, 2024109.96111.20108.77108.85108.85-1.02%2,086,965
Nov 13, 2024109.34110.49109.09109.97109.970.03%1,245,759
Nov 12, 2024109.37110.38108.87109.94109.940.44%1,275,216
Nov 11, 2024108.19109.63107.85109.46109.461.18%1,404,597
Nov 8, 2024108.26109.44107.51108.18108.18-0.47%1,175,736
Nov 7, 2024110.33110.33108.36108.69108.69-1.34%1,445,934
Nov 6, 2024112.60112.83108.70110.17110.171.15%1,930,040
Nov 5, 2024107.79109.01107.47108.92108.920.47%1,388,268
Nov 4, 2024107.70108.52107.08108.41108.411.06%1,427,676
Nov 1, 2024107.40109.50107.14107.27107.270.33%1,905,699
Oct 31, 2024109.70109.70106.59106.92106.92-2.63%2,123,995
Oct 30, 2024107.52109.96107.14109.81109.815.71%3,246,535
Oct 29, 2024103.28105.07102.94103.88103.880.27%2,152,998
Oct 28, 2024103.14104.32102.81103.60103.601.22%1,536,476
Oct 25, 2024102.96103.67102.24102.35102.35-1.59%1,398,183
Oct 24, 2024105.10105.52103.87104.00104.00-0.67%760,178
Oct 23, 2024103.82104.76103.69104.70104.700.42%744,315
Oct 22, 2024105.06105.16103.72104.26104.26-0.89%1,430,870
Oct 21, 2024105.96106.04104.52105.20105.20-1.04%936,432
Oct 18, 2024105.48107.09104.81106.31106.311.30%1,081,686
Oct 17, 2024105.59105.78104.39104.95104.95-0.48%1,397,048
Oct 16, 2024104.84105.57104.11105.46105.460.82%968,155
Oct 15, 2024103.51105.97103.50104.60104.60-0.22%1,485,749
Oct 14, 2024103.76105.19102.96104.83104.831.29%1,110,764
Oct 11, 2024103.26105.03103.26103.50103.500.66%975,023
Oct 10, 2024103.48103.83102.59102.82102.82-0.62%1,090,391
Oct 9, 2024101.71103.65101.47103.46103.461.66%1,412,359
Oct 8, 2024102.59102.79101.64101.77101.77-0.50%1,462,453
Oct 7, 2024104.25104.55102.09102.28102.28-2.29%1,423,157
Oct 4, 2024104.71105.20103.76104.68104.680.47%1,449,214
Oct 3, 2024105.32105.75103.82104.19104.19-1.42%1,910,069
Oct 2, 2024107.04107.19105.56105.69105.69-1.54%1,474,383
Oct 1, 2024107.86108.23106.69107.34107.34-0.57%1,561,051
Sep 30, 2024108.24108.25107.27107.95107.95-0.25%1,024,868
Sep 27, 2024108.77110.19108.19108.22107.980.47%1,166,280
Sep 26, 2024106.89107.99106.89107.71107.471.14%1,211,738
Sep 25, 2024108.19108.19106.42106.50106.26-1.22%1,312,588
Sep 24, 2024107.60107.96106.79107.81107.570.22%1,374,752
Sep 23, 2024107.28107.69106.31107.57107.331.08%1,293,011
Sep 20, 2024105.57106.74105.01106.42106.180.08%3,920,050
Sep 19, 2024107.51107.75106.31106.34106.100.06%1,733,811
Sep 18, 2024106.18107.14105.25106.28106.040.04%1,462,531
Sep 17, 2024107.43107.79104.49106.24106.00-1.11%1,924,845
Sep 16, 2024106.84107.59106.25107.43107.191.10%1,261,138
Sep 13, 2024105.20107.94105.20106.26106.021.07%1,460,491
Sep 12, 2024105.15105.31104.10105.14104.91-0.01%1,436,830
Sep 11, 2024104.62105.23103.40105.15104.92-0.01%1,258,645
Sep 10, 2024104.71105.31103.99105.16104.930.31%1,635,417
Sep 9, 2024105.08106.31104.54104.83104.600.02%1,926,347
Sep 6, 2024105.51105.51104.04104.81104.580.33%2,518,160
Sep 5, 2024108.66109.17104.13104.47104.24-8.74%4,929,017
Sep 4, 2024116.00116.56113.92114.48114.23-1.45%1,144,453
Sep 3, 2024115.33116.71115.00116.17115.910.61%1,428,657
Aug 30, 2024114.95115.93114.61115.46115.200.69%1,584,916
Aug 29, 2024114.92115.34113.91114.67114.420.42%801,505
Aug 28, 2024114.72115.15113.86114.19113.94-0.42%687,138
Aug 27, 2024114.67115.36114.52114.67114.420.03%914,312
Aug 26, 2024115.32116.37114.23114.63114.38-0.37%913,467
Aug 23, 2024114.00115.34113.56115.05114.801.44%788,447
Aug 22, 2024112.78113.51112.45113.42113.171.15%1,164,527
Aug 21, 2024112.00112.49111.07112.13111.880.44%826,850
Aug 20, 2024111.80112.51111.33111.64111.39-0.12%958,003
Aug 19, 2024110.65112.09110.65111.77111.521.01%1,003,340
Aug 16, 2024109.85110.93109.83110.65110.410.68%963,210
Aug 15, 2024109.00110.25108.91109.90109.661.17%1,151,758
Aug 14, 2024109.58110.17107.76108.63108.39-0.62%1,166,006
Aug 13, 2024106.97109.90106.76109.31109.072.16%1,452,395
Aug 12, 2024108.00108.24106.24107.00106.76-1.00%1,542,532
Aug 9, 2024108.30108.55107.39108.08107.84-0.57%1,174,759
Aug 8, 2024106.00108.85106.00108.70108.462.73%2,011,194
Aug 7, 2024106.70110.09105.52105.81105.58-3.43%3,050,993
Aug 6, 2024107.25110.90106.95109.57109.332.36%1,891,542
Aug 5, 2024109.15109.55106.62107.04106.80-3.01%1,676,880
Aug 2, 2024111.22111.93108.82110.36110.12-0.68%1,190,049
Aug 1, 2024111.84113.42110.26111.12110.87-0.21%1,129,925
Jul 31, 2024111.51113.08110.12111.35111.10-0.02%1,592,754
Jul 30, 2024110.51111.84110.01111.37111.120.52%1,226,564
Jul 29, 2024111.16111.75109.86110.79110.54-0.45%1,202,829
Jul 26, 2024110.79112.28110.23111.29111.040.59%1,399,353
Jul 25, 2024110.09112.97110.09110.64110.400.08%1,600,316
Jul 24, 2024110.32111.05109.51110.55110.310.50%925,349
Jul 23, 2024110.38110.76109.44110.00109.76-0.30%978,222
Jul 22, 2024110.85111.40109.75110.33110.09-0.15%1,355,681
Jul 19, 2024112.04112.04109.60110.50110.26-0.80%1,510,715
Jul 18, 2024110.49113.87110.36111.39111.140.31%2,278,240
Jul 17, 2024107.46112.31107.08111.05110.803.34%2,237,110
Jul 16, 2024106.61108.15106.31107.46107.220.87%1,211,652
Jul 15, 2024108.18108.59106.36106.53106.29-1.99%1,822,559
Jul 12, 2024108.33109.57107.56108.69108.450.46%1,177,369
Jul 11, 2024107.11109.29107.11108.19107.951.21%1,140,709
Jul 10, 2024105.65107.03105.54106.90106.661.08%732,786
Jul 9, 2024106.63107.00105.37105.76105.53-0.59%1,360,405
Jul 8, 2024107.84108.39106.14106.39106.15-1.50%1,651,108
Jul 5, 2024106.82108.16106.17108.01107.771.34%1,044,979
Jul 3, 2024106.47107.33106.21106.58106.340.29%635,871
Jul 2, 2024105.87106.69105.37106.27106.030.29%1,853,489