Zimmer Biomet Holdings, Inc.
94.61USD
+0.3900 (+0.41%)
| Date | Last Price | Volume |
|---|---|---|
| Tu 09/08/26 | 94.22 | 3,132,400 |
| Fr 09/04/26 | 98.07 | 1,325,000 |
| Th 09/03/26 | 98.92 | 1,276,000 |
| We 09/02/26 | 99.50 | 1,392,100 |
| Tu 09/01/26 | 99.40 | 1,321,078 |
| Mo 08/31/26 | 100.04 | 1,299,322 |
| Fr 08/28/26 | 100.91 | 1,190,906 |
| Th 08/27/26 | 99.48 | 1,351,536 |
| We 08/26/26 | 101.38 | 1,352,817 |
| Tu 08/25/26 | 100.24 | 1,272,252 |
| Mo 08/24/26 | 100.98 | 1,499,755 |
| Fr 08/21/26 | 100.98 | 1,159,800 |
| Th 08/20/26 | 98.97 | 1,333,500 |
| We 08/19/26 | 100.74 | 1,501,800 |
| Tu 08/18/26 | 99.15 | 1,207,200 |
| Mo 08/17/26 | 98.20 | 1,750,500 |
| Fr 08/14/26 | 100.65 | 2,152,700 |
| Th 08/13/26 | 99.57 | 2,619,400 |
| We 08/12/26 | 97.89 | 2,733,600 |
| Tu 08/11/26 | 97.23 | 2,727,100 |
| Mo 08/10/26 | 97.78 | 3,278,500 |
| Fr 08/07/26 | 96.55 | 2,186,700 |
| Date | Last Price | Volume |
|---|---|---|
| Th 08/06/26 | 97.19 | 2,998,200 |
| We 08/05/26 | 98.16 | 5,480,500 |
| Tu 08/04/26 | 95.81 | 3,547,200 |
| Mo 08/03/26 | 96.98 | 2,247,000 |
| Fr 07/31/26 | 93.93 | 2,772,700 |
| Th 07/30/26 | 94.96 | 2,178,000 |
| We 07/29/26 | 97.15 | 3,616,100 |
| Tu 07/28/26 | 95.75 | 3,737,100 |
| Mo 07/27/26 | 92.07 | 1,568,300 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 07/07/26 | 89.41 | 1,654,300 |
| Mo 07/06/26 | 89.76 | 2,472,700 |
| Th 07/02/26 | 87.47 | 2,288,800 |
| We 07/01/26 | 84.17 | 3,484,500 |
| Tu 06/30/26 | 86.09 | 4,141,800 |
| Mo 06/29/26 | 91.24 | 1,908,000 |
| Fr 06/26/26 | 93.10 | 2,281,800 |
| Th 06/25/26 | 90.96 | 1,661,500 |
| We 06/24/26 | 90.56 |
| Date | Last Price | Volume |
|---|---|---|
| We 06/03/26 | 84.98 | 1,948,400 |
| Tu 06/02/26 | 83.75 | 2,601,900 |
| Mo 06/01/26 | 82.94 | 2,704,100 |
| Fr 05/29/26 | 82.33 | 3,216,600 |
| Th 05/28/26 | 82.82 | 2,312,900 |
| We 05/27/26 | 82.56 | 1,666,700 |
| Tu 05/26/26 | 84.41 | 2,072,700 |
| Fr 05/22/26 | 85.50 | 1,809,800 |
| Th 05/21/26 | 85.31 |
| Date | Last Price | Volume |
|---|---|---|
| Fr 05/01/26 | 82.90 | 2,724,100 |
| Th 04/30/26 | 82.43 | 4,169,700 |
| We 04/29/26 | 80.07 | 5,242,800 |
| Tu 04/28/26 | 82.80 | 9,823,700 |
| Mo 04/27/26 | 92.59 | 2,503,800 |
| Fr 04/24/26 | 91.26 | 2,762,300 |
| Th 04/23/26 | 92.44 | 1,843,800 |
| We 04/22/26 | 93.04 | 1,527,200 |
| Tu 04/21/26 | 92.69 | 1,841,900 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 03/31/26 | 90.42 | 1,903,900 |
| Mo 03/30/26 | 88.62 | 1,958,700 |
| Fr 03/27/26 | 88.57 | 2,273,700 |
| Th 03/26/26 | 89.15 | 1,582,600 |
| We 03/25/26 | 87.64 | 1,738,100 |
| Tu 03/24/26 | 86.32 | 1,572,200 |
| Mo 03/23/26 | 87.80 | 1,782,600 |
| Fr 03/20/26 | 87.87 | 2,751,400 |
| Th 03/19/26 | 89.84 |
| Date | Last Price | Volume |
|---|---|---|
| Fr 02/27/26 | 98.44 | 2,827,800 |
| Th 02/26/26 | 100.99 | 1,391,200 |
| We 02/25/26 | 99.85 | 1,452,000 |
| Tu 02/24/26 | 99.87 | 1,498,800 |
| Mo 02/23/26 | 99.46 | 1,532,300 |
| Fr 02/20/26 | 98.75 | 1,786,300 |
| Th 02/19/26 | 99.25 | 2,621,700 |
| We 02/18/26 | 98.25 | 2,437,500 |
| Tu 02/17/26 | 97.15 | 2,609,900 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 01/27/26 | 85.99 | 2,188,900 |
| Mo 01/26/26 | 87.32 | 1,555,200 |
| Fr 01/23/26 | 86.60 | 1,797,400 |
| Th 01/22/26 | 87.54 | 2,160,200 |
| We 01/21/26 | 86.55 | 2,688,500 |
| Tu 01/20/26 | 86.80 | 1,948,500 |
| Fr 01/16/26 | 87.31 | 2,681,300 |
| Th 01/15/26 | 88.75 | 3,090,800 |
| We 01/14/26 | 89.24 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 12/23/25 | 89.43 | 1,337,500 |
| Mo 12/22/25 | 89.80 | 1,406,900 |
| Fr 12/19/25 | 89.13 | 4,896,400 |
| Th 12/18/25 | 90.40 | 2,146,600 |
| We 12/17/25 | 91.56 | 2,173,300 |
| Tu 12/16/25 | 90.91 | 2,064,800 |
| Mo 12/15/25 | 92.43 | 2,432,700 |
| Fr 12/12/25 | 91.59 | 2,734,200 |
| Th 12/11/25 | 92.45 |
| Date | Last Price | Volume |
|---|---|---|
| Th 11/20/25 | 89.07 | 1,738,900 |
| We 11/19/25 | 89.45 | 1,997,500 |
| Tu 11/18/25 | 89.08 | 1,936,800 |
| Mo 11/17/25 | 88.64 | 2,441,400 |
| Fr 11/14/25 | 89.91 | 2,226,100 |
| Th 11/13/25 | 90.57 | 1,859,000 |
| We 11/12/25 | 90.03 | 1,615,800 |
| Tu 11/11/25 | 88.50 | 2,018,100 |
| Mo 11/10/25 | 88.73 | 3,073,800 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 10/21/25 | 102.69 | 800,800 |
| Mo 10/20/25 | 102.74 | 1,636,000 |
| Fr 10/17/25 | 101.92 | 1,158,700 |
| Th 10/16/25 | 99.92 | 1,000,100 |
| We 10/15/25 | 99.38 | 2,313,200 |
| Tu 10/14/25 | 98.37 | 1,349,600 |
| Mo 10/13/25 | 95.09 | 1,485,300 |
| Fr 10/10/25 | 94.71 | 1,256,700 |
| Th 10/09/25 | 97.37 |
| Date | Last Price | Volume |
|---|---|---|
| Fr 09/19/25 | 100.09 | 4,228,500 |
| Th 09/18/25 | 100.21 | 1,304,500 |
| We 09/17/25 | 99.92 | 1,647,900 |
| Tu 09/16/25 | 99.12 | 1,734,900 |
| Mo 09/15/25 | 100.96 | 957,800 |
| Fr 09/12/25 | 103.08 | 883,500 |
| Th 09/11/25 | 104.26 | 1,147,600 |
| We 09/10/25 | 102.30 | 1,576,800 |
| Tu 09/09/25 | 103.85 | 1,282,600 |
| Fr 07/24/26 | 91.35 | 1,252,100 |
| Th 07/23/26 | 89.65 | 1,607,300 |
| We 07/22/26 | 88.68 | 1,179,100 |
| Tu 07/21/26 | 88.92 | 1,985,700 |
| Mo 07/20/26 | 89.72 | 2,150,800 |
| Fr 07/17/26 | 91.12 | 2,632,400 |
| Th 07/16/26 | 93.75 | 2,867,400 |
| We 07/15/26 | 90.14 | 2,495,200 |
| Tu 07/14/26 | 91.03 | 3,214,200 |
| Mo 07/13/26 | 94.08 | 2,724,800 |
| Fr 07/10/26 | 91.34 | 1,543,100 |
| Th 07/09/26 | 89.23 | 1,809,800 |
| We 07/08/26 | 87.56 | 1,615,500 |
| 2,076,400 |
| Tu 06/23/26 | 87.57 | 1,789,600 |
| Mo 06/22/26 | 87.09 | 2,519,700 |
| Th 06/18/26 | 87.97 | 4,635,000 |
| We 06/17/26 | 87.16 | 1,846,200 |
| Tu 06/16/26 | 89.33 | 2,658,200 |
| Mo 06/15/26 | 88.26 | 1,536,100 |
| Fr 06/12/26 | 88.57 | 1,784,500 |
| Th 06/11/26 | 87.14 | 1,995,900 |
| We 06/10/26 | 88.17 | 2,393,500 |
| Tu 06/09/26 | 89.63 | 1,869,800 |
| Mo 06/08/26 | 87.27 | 1,645,500 |
| Fr 06/05/26 | 87.33 | 1,963,600 |
| Th 06/04/26 | 86.69 | 1,623,400 |
| 1,895,400 |
| We 05/20/26 | 85.38 | 2,569,100 |
| Tu 05/19/26 | 86.08 | 2,918,400 |
| Mo 05/18/26 | 85.14 | 2,303,200 |
| Fr 05/15/26 | 83.70 | 2,578,900 |
| Th 05/14/26 | 82.65 | 2,170,800 |
| We 05/13/26 | 82.72 | 2,239,200 |
| Tu 05/12/26 | 83.37 | 2,436,500 |
| Mo 05/11/26 | 79.58 | 2,229,600 |
| Fr 05/08/26 | 82.33 | 2,077,400 |
| Th 05/07/26 | 83.37 | 2,177,600 |
| We 05/06/26 | 82.83 | 2,379,000 |
| Tu 05/05/26 | 83.01 | 1,606,900 |
| Mo 05/04/26 | 82.67 | 2,004,200 |
| Mo 04/20/26 | 95.48 | 1,551,500 |
| Fr 04/17/26 | 94.78 | 1,567,100 |
| Th 04/16/26 | 94.78 | 1,362,500 |
| We 04/15/26 | 94.20 | 2,168,400 |
| Tu 04/14/26 | 96.52 | 2,652,700 |
| Mo 04/13/26 | 95.34 | 1,784,100 |
| Fr 04/10/26 | 93.12 | 1,769,300 |
| Th 04/09/26 | 93.03 | 1,712,400 |
| We 04/08/26 | 93.01 | 2,128,500 |
| Tu 04/07/26 | 91.40 | 1,744,400 |
| Mo 04/06/26 | 91.00 | 1,276,400 |
| Th 04/02/26 | 90.89 | 2,164,800 |
| We 04/01/26 | 91.03 | 2,498,000 |
| 1,812,000 |
| We 03/18/26 | 89.08 | 2,157,400 |
| Tu 03/17/26 | 92.52 | 2,077,800 |
| Mo 03/16/26 | 93.30 | 1,955,800 |
| Fr 03/13/26 | 93.20 | 1,818,300 |
| Th 03/12/26 | 92.59 | 3,184,500 |
| We 03/11/26 | 93.73 | 3,087,600 |
| Tu 03/10/26 | 91.70 | 1,968,500 |
| Mo 03/09/26 | 93.28 | 2,124,900 |
| Fr 03/06/26 | 94.11 | 2,078,400 |
| Th 03/05/26 | 93.45 | 1,881,200 |
| We 03/04/26 | 95.75 | 1,765,100 |
| Tu 03/03/26 | 97.97 | 1,636,700 |
| Mo 03/02/26 | 99.49 | 2,393,600 |
| Fr 02/13/26 | 96.45 | 1,956,000 |
| Th 02/12/26 | 95.18 | 2,984,100 |
| We 02/11/26 | 95.61 | 3,653,100 |
| Tu 02/10/26 | 91.40 | 4,149,800 |
| Mo 02/09/26 | 89.73 | 4,256,500 |
| Fr 02/06/26 | 89.91 | 1,511,700 |
| Th 02/05/26 | 88.73 | 3,679,400 |
| We 02/04/26 | 88.09 | 2,251,100 |
| Tu 02/03/26 | 86.18 | 1,202,600 |
| Mo 02/02/26 | 86.22 | 1,836,400 |
| Fr 01/30/26 | 87.07 | 1,826,000 |
| Th 01/29/26 | 86.02 | 2,137,400 |
| We 01/28/26 | 85.71 | 1,746,900 |
| 3,977,300 |
| Tu 01/13/26 | 88.34 | 4,140,300 |
| Mo 01/12/26 | 91.45 | 1,645,000 |
| Fr 01/09/26 | 92.85 | 2,362,100 |
| Th 01/08/26 | 94.08 | 1,636,400 |
| We 01/07/26 | 92.67 | 2,278,300 |
| Tu 01/06/26 | 94.75 | 1,908,200 |
| Mo 01/05/26 | 92.65 | 1,990,400 |
| Fr 01/02/26 | 90.02 | 1,383,200 |
| We 12/31/25 | 89.92 | 1,013,900 |
| Tu 12/30/25 | 90.79 | 934,500 |
| Mo 12/29/25 | 90.53 | 924,500 |
| Fr 12/26/25 | 90.77 | 967,500 |
| We 12/24/25 | 90.23 | 623,200 |
| 3,132,600 |
| We 12/10/25 | 93.09 | 2,184,500 |
| Tu 12/09/25 | 92.27 | 1,666,800 |
| Mo 12/08/25 | 92.75 | 3,079,100 |
| Fr 12/05/25 | 94.28 | 2,305,900 |
| Th 12/04/25 | 93.16 | 2,177,500 |
| We 12/03/25 | 93.10 | 1,984,600 |
| Tu 12/02/25 | 94.14 | 1,536,400 |
| Mo 12/01/25 | 94.76 | 2,594,200 |
| Fr 11/28/25 | 97.52 | 890,000 |
| We 11/26/25 | 97.55 | 1,734,900 |
| Tu 11/25/25 | 97.07 | 1,856,400 |
| Mo 11/24/25 | 93.52 | 2,779,100 |
| Fr 11/21/25 | 92.18 | 2,552,300 |
| Fr 11/07/25 | 88.50 | 2,628,200 |
| Th 11/06/25 | 88.51 | 4,482,700 |
| We 11/05/25 | 87.55 | 9,199,800 |
| Tu 11/04/25 | 103.18 | 3,781,400 |
| Mo 11/03/25 | 99.88 | 1,724,900 |
| Fr 10/31/25 | 100.56 | 2,124,800 |
| Th 10/30/25 | 99.56 | 1,416,100 |
| We 10/29/25 | 99.71 | 1,019,100 |
| Tu 10/28/25 | 101.14 | 956,500 |
| Mo 10/27/25 | 103.12 | 993,500 |
| Fr 10/24/25 | 103.03 | 1,118,400 |
| Th 10/23/25 | 103.16 | 1,126,600 |
| We 10/22/25 | 103.98 | 2,214,700 |
| 810,000 |
| We 10/08/25 | 98.36 | 1,100,700 |
| Tu 10/07/25 | 99.06 | 920,800 |
| Mo 10/06/25 | 98.83 | 1,065,500 |
| Fr 10/03/25 | 100.78 | 896,200 |
| Th 10/02/25 | 99.17 | 730,500 |
| We 10/01/25 | 98.89 | 1,193,600 |
| Tu 09/30/25 | 98.50 | 1,188,300 |
| Mo 09/29/25 | 98.28 | 929,000 |
| Fr 09/26/25 | 98.24 | 884,300 |
| Th 09/25/25 | 96.97 | 1,060,000 |
| We 09/24/25 | 98.98 | 1,406,800 |
| Tu 09/23/25 | 100.29 | 1,429,900 |
| Mo 09/22/25 | 101.74 | 1,531,600 |
| Mo 09/08/25 | 104.71 | 1,780,200 |