Free Trial

Zimmer Biomet (ZBH) Stock Chart & Stock Price History

→ Claim Your Complimentary Bitcoin Reward (From Crypto Swap Profits) (Ad)
Free ZBH Stock Alerts
$120.18
-1.05 (-0.87%)
(As of 05/17/2024 08:54 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability

Zimmer Biomet Stock Price Performance

5 Day
Performance
+0.18%
1 Month
Performance
+0.63%
3 Month
Performance
-3.63%
6 Month
Performance
+7.62%
Year-To-Date
Performance
-1.25%
1 Year
Performance
-10.98%
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 InvestorPlace
Must-See: Elon’s New Invention is Absolutely Insane
Could Elon's New Device be Bigger than the iPhone? According to 30-year Silicon Valley and Wall Street veteran, Eric Fry… This mind-blowing new technology could be bigger than the iPhone.
Click here for the full story…

ZBH Stock Chart for Monday, May, 20, 2024

ZBH Chart by TradingView

Zimmer Biomet Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
Claim Your Complimentary Bitcoin Reward (Ad)

Many have already secured their free Bitcoin reward offered by our esteemed guest. How about you? In an effort to spread the word about our upcoming workshop, he's generously offering $10 in Bitcoin (BTC) to participants. Absolutely no strings attached.

Secure Your Spot Now
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
02/28/2024$126.37$124.13
-1.77%		$126.00$123.711.42 million shs$25.46 billion
02/27/2024$126.87$126.37
-0.39%		$127.06$126.08829,863 shs$26.41 billion
02/26/2024$129.18$126.87
-1.79%		$129.20$126.861.66 million shs$26.51 billion
02/23/2024$128.54$129.18
+0.50%		$129.52$128.081.02 million shs$27.00 billion
02/22/2024$128.35$128.54
+0.15%		$129.12$127.081.41 million shs$26.86 billion
02/21/2024$124.98$128.35
+2.70%		$128.85$124.452.22 million shs$26.82 billion
02/20/2024$124.71$124.98
+0.22%		$125.94$122.581.39 million shs$26.12 billion
02/19/2024$124.71$124.71$125.96$124.021.46 million shs$26.06 billion

Related Companies:
This page (NYSE:ZBH) was last updated on 5/20/2024 by MarketBeat.com Staff

From Our Partners
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
The Overlooked Retirement Asset You Probably Don’t Own
Crypto 101 Media
Next President (Not Trump. Not Biden.)
The Freeport Society
Urgent Nvidia Warning
Altimetry
Elon’s New Device is About to Shock the World
InvestorPlace
"The Biggest Drug Ever" Is Coming
Behind the Markets
CEO of Biggest AI Chipmaker Just Dropped a Bombshell…
Banyan Hill Publishing
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders