Zimmer Biomet Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	98.37	99.32	97.42	98.56	98.56	-0.25%	2,016,774
Oct 22, 2026	95.96	98.92	95.43	98.81	98.81	4.16%	1,539,459
Oct 21, 2026	94.60	97.00	94.03	94.86	94.86	-1.19%	1,449,873
Oct 20, 2026	96.12	96.90	94.76	96.00	96.00	1.06%	1,187,945
Oct 19, 2026	94.29	95.47	93.85	94.99	94.99	0.01%	1,150,466
Oct 16, 2026	95.00	95.91	94.24	94.98	94.98	0.64%	1,596,392
Oct 15, 2026	93.56	94.85	93.23	94.38	94.38	2.84%	1,857,620
Oct 14, 2026	92.20	92.61	90.65	91.77	91.77	-0.34%	1,889,980
Oct 13, 2026	92.87	93.85	91.39	92.08	92.08	-0.10%	2,297,979
Oct 12, 2026	89.28	92.23	89.18	92.17	92.17	3.40%	1,799,242
Oct 9, 2026	88.93	90.21	88.40	89.14	89.14	0.29%	1,604,060
Oct 8, 2026	88.36	89.07	87.31	88.88	88.88	0.44%	2,505,239
Oct 7, 2026	89.11	90.01	88.32	88.49	88.49	-1.33%	1,817,504
Oct 6, 2026	91.41	91.95	89.55	89.68	89.68	-2.06%	1,593,391
Oct 5, 2026	89.02	92.03	88.23	91.57	91.57	3.72%	2,293,099
Oct 2, 2026	88.13	88.81	87.11	88.29	88.29	0.26%	1,978,649
Oct 1, 2026	88.68	89.30	87.54	88.06	88.06	-0.87%	2,275,654
Sep 30, 2026	90.82	90.87	88.82	88.83	88.83	-2.49%	2,369,923
Sep 29, 2026	90.96	91.59	90.60	91.34	91.10	-0.31%	1,461,465
Sep 28, 2026	90.76	91.84	90.09	91.62	91.38	0.64%	1,628,334
Sep 25, 2026	89.43	91.84	89.24	91.04	90.80	1.51%	1,788,054
Sep 24, 2026	91.43	92.51	89.02	89.69	89.45	-1.31%	2,646,385
Sep 23, 2026	92.60	93.25	89.87	90.88	90.64	-3.30%	2,974,405
Sep 22, 2026	95.43	95.47	93.36	93.98	93.73	-0.36%	1,706,353
Sep 21, 2026	95.32	95.66	93.64	94.32	94.07	-1.09%	1,600,261
Sep 18, 2026	94.04	96.17	93.72	95.36	95.11	1.18%	3,947,389
Sep 17, 2026	96.70	97.19	94.20	94.25	94.00	-2.61%	2,203,859
Sep 16, 2026	97.75	98.41	96.39	96.78	96.53	-1.66%	1,890,471
Sep 15, 2026	96.44	99.18	95.87	98.41	98.15	1.94%	3,616,087
Sep 14, 2026	95.25	96.98	94.69	96.54	96.29	3.26%	2,032,455
Sep 11, 2026	92.95	93.64	91.74	93.49	93.24	1.14%	1,876,546
Sep 10, 2026	94.04	94.05	91.45	92.44	92.20	-2.29%	1,365,924
Sep 9, 2026	93.02	95.73	92.55	94.61	94.36	0.41%	2,066,854
Sep 8, 2026	97.05	97.23	91.87	94.22	93.97	-3.93%	3,132,393
Sep 4, 2026	97.77	98.77	96.84	98.07	97.81	-0.86%	1,325,048
Sep 3, 2026	100.06	101.81	98.15	98.92	98.66	-0.58%	1,275,982
Sep 2, 2026	99.32	101.71	99.01	99.50	99.24	0.10%	1,392,108
Sep 1, 2026	101.49	102.86	99.04	99.40	99.14	-0.64%	1,393,339
Aug 31, 2026	100.20	100.30	99.53	100.04	99.78	-0.86%	1,304,314
Aug 28, 2026	99.61	101.32	99.25	100.91	100.64	1.44%	1,190,908
Aug 27, 2026	99.93	101.28	99.21	99.48	99.22	-1.87%	1,351,833
Aug 26, 2026	99.52	101.98	99.20	101.38	101.11	1.14%	1,352,838
Aug 25, 2026	100.14	100.87	99.28	100.24	99.98	-0.73%	1,272,263
Aug 24, 2026	101.32	102.12	100.69	100.98	100.71	-	1,499,784
Aug 21, 2026	98.67	101.15	98.67	100.98	100.71	2.03%	1,159,794
Aug 20, 2026	100.01	101.63	98.97	98.97	98.71	-1.76%	1,333,532
Aug 19, 2026	98.72	101.95	98.09	100.74	100.48	1.60%	1,501,879
Aug 18, 2026	99.58	100.38	98.27	99.15	98.89	0.97%	1,207,170
Aug 17, 2026	99.78	100.15	97.87	98.20	97.94	-2.43%	1,750,543
Aug 14, 2026	99.59	101.16	98.97	100.65	100.39	1.08%	2,152,735