Zimmer Biomet Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	82.17	83.20	81.58	82.33	82.33	-0.59%	2,470,738
May 28, 2026	82.23	83.27	81.69	82.82	82.82	0.31%	1,712,513
May 27, 2026	84.82	85.68	81.78	82.56	82.56	-2.19%	1,648,156
May 26, 2026	85.28	85.58	84.16	84.41	84.41	-1.27%	2,013,472
May 22, 2026	85.37	86.68	84.68	85.50	85.50	0.22%	1,809,274
May 21, 2026	84.63	85.64	83.61	85.31	85.31	-0.08%	1,895,063
May 20, 2026	86.56	87.22	84.86	85.38	85.38	-0.81%	2,550,240
May 19, 2026	85.25	86.82	84.15	86.08	86.08	1.10%	2,566,917
May 18, 2026	84.24	86.27	84.15	85.14	85.14	1.72%	2,253,980
May 15, 2026	83.01	84.24	82.85	83.70	83.70	1.27%	2,578,904
May 14, 2026	82.96	83.47	82.05	82.65	82.65	-0.08%	2,170,896
May 13, 2026	82.26	85.20	81.74	82.72	82.72	-0.78%	2,239,258
May 12, 2026	81.00	83.86	80.31	83.37	83.37	4.76%	2,436,578
May 11, 2026	82.31	82.40	79.12	79.58	79.58	-3.34%	2,229,821
May 8, 2026	83.81	83.99	82.04	82.33	82.33	-1.25%	2,077,380
May 7, 2026	83.39	84.07	82.68	83.37	83.37	0.65%	2,177,691
May 6, 2026	83.72	84.50	82.56	82.83	82.83	-0.22%	2,379,046
May 5, 2026	83.08	83.68	82.14	83.01	83.01	0.41%	1,606,914
May 4, 2026	82.50	84.09	82.50	82.67	82.67	-0.28%	2,004,360
May 1, 2026	82.76	84.01	82.16	82.90	82.90	0.57%	2,724,178
Apr 30, 2026	80.67	82.85	80.67	82.43	82.43	2.95%	4,169,788
Apr 29, 2026	82.03	82.68	79.83	80.07	80.07	-3.30%	5,242,761
Apr 28, 2026	87.60	88.64	81.35	82.80	82.80	-10.57%	9,824,020
Apr 27, 2026	91.28	93.78	91.24	92.59	92.59	1.46%	2,503,785
Apr 24, 2026	92.08	92.47	89.66	91.26	91.26	-1.28%	2,762,309
Apr 23, 2026	93.10	93.52	91.42	92.44	92.44	-0.64%	1,843,807
Apr 22, 2026	93.19	94.70	92.50	93.04	93.04	0.38%	1,527,209
Apr 21, 2026	95.57	95.89	92.59	92.69	92.69	-2.92%	1,841,924
Apr 20, 2026	94.41	96.25	93.97	95.48	95.48	0.74%	1,551,496
Apr 17, 2026	94.75	96.56	94.60	94.78	94.78	-	1,567,216
Apr 16, 2026	94.44	94.98	93.67	94.78	94.78	0.62%	1,362,528
Apr 15, 2026	96.29	96.67	93.91	94.20	94.20	-2.40%	2,168,431
Apr 14, 2026	95.38	97.81	95.09	96.52	96.52	1.24%	2,652,697
Apr 13, 2026	92.53	95.43	92.24	95.34	95.34	2.38%	1,784,295
Apr 10, 2026	93.77	94.19	92.63	93.12	93.12	0.10%	1,769,270
Apr 9, 2026	92.63	93.77	91.40	93.03	93.03	0.02%	1,712,390
Apr 8, 2026	92.84	93.37	91.72	93.01	93.01	1.76%	2,128,542
Apr 7, 2026	90.99	92.45	90.42	91.40	91.40	0.44%	1,744,574
Apr 6, 2026	90.54	91.49	90.32	91.00	91.00	0.12%	1,276,684
Apr 2, 2026	90.29	91.85	89.93	90.89	90.89	-0.15%	2,164,781
Apr 1, 2026	90.52	91.16	90.18	91.03	91.03	0.67%	2,498,106
Mar 31, 2026	89.11	90.54	87.61	90.42	90.42	2.31%	1,903,892
Mar 30, 2026	89.37	89.43	88.11	88.62	88.38	0.06%	1,958,718
Mar 27, 2026	89.19	89.19	87.62	88.57	88.33	-0.65%	2,273,747
Mar 26, 2026	87.42	89.61	87.16	89.15	88.91	1.72%	1,582,675
Mar 25, 2026	86.91	87.95	86.15	87.64	87.40	1.53%	1,738,271
Mar 24, 2026	86.99	87.75	85.83	86.32	86.09	-1.69%	1,572,183
Mar 23, 2026	88.73	88.78	87.46	87.80	87.56	-0.08%	1,782,568
Mar 20, 2026	89.49	90.22	87.35	87.87	87.63	-2.19%	2,751,441
Mar 19, 2026	88.62	90.76	88.62	89.84	89.60	0.85%	1,812,146