Free Trial

Zimmer Biomet (ZBH) Stock Chart & Stock Price History

→ Gold Set to EXPLODE! (From Gold Safe Exchange) (Ad)
Free ZBH Stock Alerts
$115.09
-0.05 (-0.04%)
(As of 10:03 AM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrends

Zimmer Biomet Stock Price Performance

5 Day
Performance
-1.13%
1 Month
Performance
-4.31%
3 Month
Performance
-7.45%
6 Month
Performance
-1.04%
Year-To-Date
Performance
-5.43%
1 Year
Performance
-8.99%
Receive ZBH Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Zimmer Biomet and its competitors with MarketBeat's FREE daily newsletter

Ad WealthPress
This TSLA short trade is on a nine win hot streak
Most Tesla Shareholders are disappointed in the stock's performance in 2024. Year to date, it's down 30%... And things don’t seem to be getting better. That said, one professional trader has found a way to turn Tesla’s demise into a flurry of opportunity… In fact, he has not lost a single trade on Tesla this year. As of this mailing he’s 9 for 9 with incredible wins under his belt. Just see for yourself.
But I can promise that you’ll see all the details for yourself here.

ZBH Stock Chart for Thursday, May, 30, 2024

ZBH Chart by TradingView

Zimmer Biomet Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/29/2024$116.33$115.14
-1.02%		$116.86$114.611.88 million shs$23.69 billion
05/28/2024$116.41$116.33
-0.07%		$117.45$115.641.21 million shs$23.93 billion
05/27/2024$116.41$116.41$116.53$115.441.08 million shs$23.95 billion
05/24/2024$115.85$116.41
+0.48%		$116.53$115.441.08 million shs$23.95 billion
05/23/2024$119.33$115.85
-2.92%		$119.06$115.781.02 million shs$23.83 billion
05/22/2024$118.97$119.33
+0.30%		$120.13$118.81949,107 shs$24.55 billion
05/21/2024$119.15$118.97
-0.15%		$119.62$118.96776,613 shs$24.48 billion
05/20/2024$120.18$119.15
-0.86%		$120.14$118.961.15 million shs$24.51 billion
05/17/2024$121.23$120.18
-0.87%		$121.30$119.561.17 million shs$24.72 billion
05/16/2024$120.98$121.23
+0.21%		$122.17$120.70970,803 shs$24.94 billion
05/15/2024$119.97$120.98
+0.84%		$121.19$120.081.15 million shs$24.89 billion
05/14/2024$119.60$119.97
+0.31%		$120.51$118.331.31 million shs$24.68 billion
05/13/2024$121.31$119.60
-1.41%		$122.25$119.141.18 million shs$24.61 billion
05/10/2024$121.47$121.31
-0.13%		$122.22$120.99769,428 shs$24.96 billion
05/09/2024$120.85$121.47
+0.51%		$121.66$120.55667,801 shs$24.99 billion
05/08/2024$121.43$120.85
-0.48%		$121.29$120.001.24 million shs$24.86 billion
05/07/2024$120.57$121.43
+0.71%		$122.18$120.601.33 million shs$24.98 billion
05/06/2024$121.66$120.57
-0.90%		$122.11$119.581.29 million shs$24.80 billion
05/03/2024$118.46$121.68
+2.72%		$121.91$119.351.85 million shs$25.00 billion
05/02/2024$119.56$118.46
-0.92%		$123.96$117.602.93 million shs$24.34 billion
05/01/2024$120.28$119.56
-0.60%		$121.20$116.932.70 million shs$24.56 billion
04/30/2024$121.70$120.28
-1.17%		$121.41$120.261.43 million shs$24.71 billion
04/29/2024$119.35$121.70
+1.97%		$121.75$119.451.20 million shs$25.00 billion
04/26/2024$119.75$119.35
-0.33%		$119.94$118.661.10 million shs$24.52 billion
04/25/2024$121.17$119.75
-1.17%		$121.35$118.771.08 million shs$24.60 billion
04/24/2024$121.52$121.17
-0.29%		$122.42$121.01978,424 shs$24.90 billion
04/23/2024$120.78$121.52
+0.61%		$121.62$120.27742,692 shs$24.97 billion
04/22/2024$119.43$120.78
+1.13%		$121.41$119.18916,327 shs$24.82 billion
04/19/2024$119.41$119.43
+0.02%		$120.15$118.991.30 million shs$24.54 billion
04/18/2024$121.30$119.41
-1.56%		$121.45$118.631.44 million shs$24.53 billion
04/17/2024$122.07$121.30
-0.63%		$122.87$120.041.52 million shs$24.92 billion
04/16/2024$124.00$122.07
-1.56%		$124.18$121.411.63 million shs$25.08 billion
04/15/2024$124.48$124.00
-0.39%		$127.32$123.961.04 million shs$25.48 billion
04/12/2024$127.53$124.48
-2.39%		$127.10$123.711.04 million shs$25.58 billion
04/11/2024$127.72$127.53
-0.15%		$128.55$126.981.09 million shs$26.20 billion
04/10/2024$129.40$127.72
-1.30%		$127.94$126.39823,293 shs$26.24 billion
04/09/2024$126.69$129.40
+2.14%		$129.50$126.551.20 million shs$26.59 billion
04/08/2024$127.33$126.69
-0.50%		$127.63$126.591.09 million shs$26.03 billion
04/05/2024$127.56$127.34
-0.17%		$128.07$126.15791,725 shs$26.16 billion
04/04/2024$130.01$127.56
-1.88%		$130.89$127.431.03 million shs$26.21 billion
This TSLA short trade is on a nine win hot streak (Ad)

Most Tesla Shareholders are disappointed in the stock's performance in 2024. Year to date, it's down 30%... And things don’t seem to be getting better. That said, one professional trader has found a way to turn Tesla’s demise into a flurry of opportunity… In fact, he has not lost a single trade on Tesla this year. As of this mailing he’s 9 for 9 with incredible wins under his belt. Just see for yourself.

But I can promise that you’ll see all the details for yourself here.
04/03/2024$128.47$130.01
+1.20%		$130.50$128.501.37 million shs$26.71 billion
04/02/2024$129.75$128.47
-0.99%		$129.30$127.571.06 million shs$26.40 billion
04/01/2024$131.98$129.75
-1.69%		$131.61$129.68727,765 shs$26.66 billion
03/29/2024$131.98$131.98$133.90$131.601.43 million shs$27.07 billion
03/28/2024$132.61$131.98
-0.48%		$133.90$131.601.42 million shs$27.07 billion
03/27/2024$127.92$132.61
+3.67%		$132.63$128.511.81 million shs$27.20 billion
03/26/2024$127.91$127.92
+0.01%		$128.61$127.851.08 million shs$26.23 billion
03/25/2024$127.20$127.91
+0.56%		$128.48$127.611.24 million shs$26.23 billion
03/22/2024$127.07$127.20
+0.10%		$127.65$125.881.42 million shs$26.09 billion
03/21/2024$126.56$127.07
+0.40%		$127.50$126.14743,027 shs$26.06 billion
03/20/2024$126.66$126.56
-0.08%		$127.34$125.911.07 million shs$25.96 billion
03/19/2024$125.97$126.66
+0.55%		$126.75$124.91949,149 shs$25.98 billion
03/18/2024$125.17$125.97
+0.64%		$126.31$125.10972,376 shs$25.83 billion
03/15/2024$125.73$125.17
-0.45%		$125.68$124.382.67 million shs$25.67 billion
03/14/2024$126.59$125.73
-0.68%		$126.94$125.051.20 million shs$25.78 billion
03/13/2024$128.21$126.59
-1.26%		$128.47$126.47836,113 shs$25.96 billion
03/12/2024$128.04$128.21
+0.13%		$128.42$127.121.07 million shs$26.29 billion
03/11/2024$126.74$128.04
+1.03%		$128.36$126.171.08 million shs$26.26 billion
03/08/2024$127.36$126.74
-0.49%		$128.15$126.401.39 million shs$25.99 billion
03/07/2024$125.83$127.36
+1.22%		$128.14$126.241.05 million shs$26.12 billion
03/06/2024$124.78$125.83
+0.84%		$126.81$124.83753,088 shs$25.81 billion
03/05/2024$125.45$124.78
-0.53%		$126.36$124.421.30 million shs$25.59 billion
03/04/2024$124.01$125.45
+1.16%		$126.46$122.491.66 million shs$25.73 billion
03/01/2024$124.36$124.01
-0.28%		$124.92$123.64737,686 shs$25.43 billion
02/29/2024$124.13$124.36
+0.19%		$124.84$122.902.41 million shs$25.50 billion

Related Companies:
This page (NYSE:ZBH) was last updated on 5/30/2024 by MarketBeat.com Staff

From Our Partners
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
Must-See: Elon’s New Invention is Absolutely Insane
InvestorPlace
This Apple-like Innovator is Revolutionizing Healthcare
Wall Street Star
Biden Nomination CANCELED?
The Freeport Society
[Urgent!] Generational Wealth Gameplan
Crypto 101 Media
The 7th Trillion Dollar Company?
The Oxford Club
Do This Before July 30 2024 To Claim Trump’s Gift
Wealthpin Pro
A once-in-a-century profit opportunity?
Digital Mavericks Media