Free Trial

Zimmer Biomet (ZBH) Stock Chart & Stock Price History

→ Do This Before July 30 2024 To Claim Trump’s Gift (From Wealthpin Pro) (Ad)
Free ZBH Stock Alerts
$115.15
+0.71 (+0.62%)
(As of 05/31/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrends

Zimmer Biomet Stock Price Performance

5 Day
Performance
-1.08%
1 Month
Performance
-3.69%
3 Month
Performance
-7.14%
6 Month
Performance
-2.37%
Year-To-Date
Performance
-5.38%
1 Year
Performance
-9.59%
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 Porter & Company
This military-backed stock “owns” AI market
The AI boom is just getting started. And the real wealth has still to be made…
You must read this new presentation from Porter Stansberry.

ZBH Stock Chart for Saturday, June, 1, 2024

ZBH Chart by TradingView

Zimmer Biomet Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/31/2024$114.43$115.15
+0.63%		$115.19$113.752.94 million shs$23.69 billion
05/30/2024$115.14$114.43
-0.62%		$116.22$114.371.73 million shs$23.54 billion
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
Shocking $16T Elon Musk Crypto Leak (Ad)

Reports of a leaked meeting between Elon Musk and staff at X.com could send shockwaves through the crypto market. Musk revealed a "mind-blowing" plan to take over the global payment system. In his own words, the world's richest man said "you won't need a bank account." Prominent voices in crypto believe what comes next will mirror a crypto mass adoption similar to the one that triggered bitcoin's last bull run.

Click here now to get your copy.
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
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 6/1/2024 by MarketBeat.com Staff

From Our Partners
The #1 Crypto That You Don’t Own… Yet
Crypto 101 Media
Trump’s Gift Could Unleash $51 Billion in New Wealth
Wealthpin Pro
Dems have chosen Biden replacement?
Paradigm Press
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
Must-See: Elon’s New Invention is Absolutely Insane
InvestorPlace
Nvidia is about to pass Apple
Weiss Ratings
Don’t buy a single NVIDIA share before you see this...
Behind the Markets
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders