Free Trial

Zimmer Biomet (ZBH) Stock Chart & Stock Price History

→ Protect Yourself While There’s Still Time … (From Weiss Ratings) (Ad)
Free ZBH Stock Alerts
$119.35
-0.40 (-0.33%)
(As of 04/26/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability

Zimmer Biomet Stock Price Performance

5 Day
Performance
-1.18%
1 Month
Performance
-10.00%
3 Month
Performance
-1.92%
6 Month
Performance
+15.59%
Year-To-Date
Performance
-1.93%
1 Year
Performance
-13.73%
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 Weiss Ratings
Protect Yourself While There’s Still Time …
The next step of the Fed's control is here. Section 702 of the Foreign Intelligence Surveillance Act was renewed for two more years and passed into law earlier this week. Allowing the Fed to tighten its grip on your personal privacy and freedom.
4 simple steps to protect your privacy and money before it’s too late.

ZBH Stock Chart for Saturday, April, 27, 2024

ZBH Chart by TradingView

Zimmer Biomet Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
Protect Yourself While There’s Still Time … (Ad)

The next step of the Fed's control is here. Section 702 of the Foreign Intelligence Surveillance Act was renewed for two more years and passed into law earlier this week. Allowing the Fed to tighten its grip on your personal privacy and freedom.

4 simple steps to protect your privacy and money before it’s too late.
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
02/16/2024$124.40$124.69
+0.23%		$125.96$124.101.46 million shs$26.06 billion
02/15/2024$121.84$124.40
+2.10%		$124.50$122.161.56 million shs$26.00 billion
02/14/2024$123.16$121.84
-1.07%		$124.18$121.591.73 million shs$25.46 billion
02/13/2024$125.85$123.16
-2.14%		$125.63$122.311.32 million shs$25.74 billion
02/12/2024$122.80$125.85
+2.48%		$126.02$122.841.82 million shs$26.30 billion
02/09/2024$123.04$122.80
-0.20%		$125.31$121.173.35 million shs$25.66 billion
02/08/2024$127.54$123.04
-3.53%		$124.53$119.134.30 million shs$25.71 billion
02/07/2024$127.60$127.54
-0.05%		$128.49$127.462.07 million shs$26.65 billion
02/06/2024$125.36$127.60
+1.79%		$127.62$125.251.82 million shs$26.67 billion
02/05/2024$126.32$125.36
-0.76%		$126.89$125.151.18 million shs$26.20 billion
02/02/2024$127.25$126.32
-0.73%		$127.40$125.601.06 million shs$26.40 billion
02/01/2024$125.60$127.25
+1.31%		$127.25$124.141.43 million shs$26.59 billion
01/31/2024$122.33$125.60
+2.67%		$127.45$124.022.45 million shs$26.25 billion
01/30/2024$122.92$122.33
-0.48%		$123.20$121.901.45 million shs$25.56 billion
01/29/2024$121.69$122.92
+1.01%		$122.93$120.941.26 million shs$25.69 billion
01/26/2024$121.92$121.69
-0.19%		$123.11$121.57982,631 shs$25.43 billion

Related Companies:
This page (NYSE:ZBH) was last updated on 4/27/2024 by MarketBeat.com Staff

From Our Partners
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
These AI trades triggered this morning (545% return)
Prosper Trading Academy
He Is Giving Away Bitcoin
Crypto Swap Profits
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
Fed launches fourth dollar overhaul
Stansberry Research
Biden out June 13; Kamala won’t replace him?
Paradigm Press
Man Who Predicted 2008: “This Will be Worse.”
Altimetry
Jeff Bezos Just Humiliated Elon Musk
InvestorPlace