Zimmer Biomet Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 17, 2025	97.00	98.42	96.82	97.92	97.92	1.01%	4,367,868
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
Mar 19, 2025	112.47	113.91	111.69	112.91	112.67	0.03%	1,920,040
Mar 18, 2025	111.66	113.94	111.35	112.88	112.64	0.98%	1,619,351
Mar 17, 2025	109.95	112.94	109.05	111.79	111.55	1.65%	2,435,743
Mar 14, 2025	107.12	110.32	106.40	109.97	109.74	2.23%	2,301,092
Mar 13, 2025	104.43	107.74	104.10	107.57	107.34	3.40%	2,062,546
Mar 12, 2025	106.40	106.52	103.44	104.03	103.81	-3.08%	2,123,698
Mar 11, 2025	110.01	110.17	107.03	107.34	107.11	-2.99%	2,199,528
Mar 10, 2025	107.69	111.95	107.40	110.65	110.42	2.46%	3,474,253
Mar 7, 2025	104.57	108.58	104.35	107.99	107.76	2.54%	1,792,873
Mar 6, 2025	104.32	105.84	103.88	105.32	105.10	0.54%	1,081,697
Mar 5, 2025	103.85	105.72	103.21	104.75	104.53	0.73%	2,498,389
Mar 4, 2025	105.48	105.70	103.65	103.99	103.77	-1.32%	1,233,154
Mar 3, 2025	105.00	106.93	105.00	105.38	105.16	1.02%	1,653,390
Feb 28, 2025	104.81	105.56	102.42	104.32	104.10	0.26%	2,813,620
Feb 27, 2025	104.07	105.24	103.89	104.05	103.83	-0.83%	1,259,282
Feb 26, 2025	106.80	107.58	103.94	104.92	104.70	-2.26%	1,719,439
Feb 25, 2025	106.10	107.64	105.57	107.35	107.12	1.29%	1,679,450
Feb 24, 2025	104.52	106.57	103.80	105.98	105.76	1.10%	1,805,257
Feb 21, 2025	103.16	105.10	102.86	104.83	104.61	1.16%	2,132,089
Feb 20, 2025	103.43	104.14	102.79	103.63	103.41	0.28%	1,374,537
Feb 19, 2025	101.86	103.48	101.26	103.34	103.12	1.14%	2,236,661
Feb 18, 2025	100.09	102.57	99.43	102.18	101.96	1.65%	1,777,923
Feb 14, 2025	100.64	101.89	100.15	100.52	100.31	0.61%	2,099,971
Feb 13, 2025	99.03	100.68	98.71	99.91	99.70	0.93%	2,085,316
Feb 12, 2025	98.41	99.50	97.69	98.99	98.78	0.01%	2,496,831
Feb 11, 2025	99.63	100.39	98.94	98.98	98.77	-1.43%	2,101,813
Feb 10, 2025	101.57	101.57	99.67	100.42	100.21	-0.51%	2,528,871
Feb 7, 2025	102.94	103.30	99.93	100.93	100.72	-1.71%	2,803,621
Feb 6, 2025	104.00	107.96	102.33	102.69	102.47	-5.14%	3,791,936