Zimmer Biomet Holdings Stock Price History

ZBH Stock  USD 110.73  1.05  0.94%   
Below is the normalized historical share price chart for Zimmer Biomet Holdings extending back to July 25, 2001. This chart has been adjusted for all splits and dividends and is plotted against all major global economic recessions. As of today, the current price of Zimmer Biomet stands at 110.73, as last reported on the 22nd of March, with the highest price reaching 111.67 and the lowest price hitting 109.84 during the day.
IPO Date
25th of July 2001
200 Day MA
107.8332
50 Day MA
106.6654
Beta
1.039
 
Housing Crash
 
Credit Downgrade
 
Yuan Drop
 
Covid
If you're considering investing in Zimmer Stock, it is important to understand the factors that can impact its price. Zimmer Biomet is very steady at the moment. Zimmer Biomet Holdings shows Sharpe Ratio of 0.0489, which attests that the company had a 0.0489 % return per unit of risk over the last 3 months. We have found twenty-nine technical indicators for Zimmer Biomet Holdings, which you can use to evaluate the volatility of the company. Please check out Zimmer Biomet's Mean Deviation of 1.13, market risk adjusted performance of 0.538, and Downside Deviation of 1.6 to validate if the risk estimate we provide is consistent with the expected return of 0.074%.
  
The current Common Stock Shares Outstanding is estimated to decrease to about 164.9 M. The current Total Stockholder Equity is estimated to decrease to about 7.7 B. As of now, Zimmer Biomet's Price To Free Cash Flows Ratio is increasing as compared to previous years. The Zimmer Biomet's current Price Cash Flow Ratio is estimated to increase to 20.63, while Price Book Value Ratio is projected to decrease to 1.63. Zimmer Stock price history is provided at the adjusted basis, taking into account all of the recent filings.

Sharpe Ratio = 0.0489

Best PortfolioBest Equity
Good Returns
Average Returns
Small Returns
CashSmall RiskZBHHigh RiskHuge Risk
Negative Returns

Estimated Market Risk

 1.51
  actual daily
13
87% of assets are more volatile

Expected Return

 0.07
  actual daily
1
99% of assets have higher returns

Risk-Adjusted Return

 0.05
  actual daily
3
97% of assets perform better
Based on monthly moving average Zimmer Biomet is performing at about 3% of its full potential. If added to a well diversified portfolio the total return can be enhanced and market risk can be reduced. You can increase risk-adjusted return of Zimmer Biomet by adding it to a well-diversified portfolio.
Price Book
1.7679
Enterprise Value Ebitda
12.3157
Price Sales
2.8978
Shares Float
198.5 M
Dividend Share
0.96

Zimmer Biomet Stock Price History Chart

There are several ways to analyze Zimmer Stock price data. The simplest method is using a basic Zimmer candlestick price chart, which shows Zimmer Biomet price history and the buying and selling dynamics of a specified period. Many traders also use subjective judgment to their trading calls, avoiding the need to trade based on technical analysis.
Highest PriceMarch 19, 2025112.91
Lowest PriceFebruary 11, 202598.98

Zimmer Biomet March 22, 2025 Stock Price Synopsis

Various analyses of Zimmer Biomet's daily price changes, such as its Balance Of Power or Price Action, are crucial when deciding whether to buy, hold, or sell Zimmer Stock. It can be used to describe the percentage change in the price of Zimmer Biomet from one trading day to the next and could be a valuable metric for traders and investors to gauge the volatility and momentum of Zimmer Stock.
Zimmer Biomet Price Action Indicator(0.55)
Zimmer Biomet Price Daily Balance Of Power(0.57)
Zimmer Biomet Price Rate Of Daily Change 0.99 

Zimmer Biomet March 22, 2025 Stock Price Analysis

When benchmark price declines in a down market, there may be an uptick in Zimmer Stock price where buyers come in believing the asset is cheap or selling overdone. The opposite is true when the market is bullish. You can use Zimmer Biomet intraday prices and daily technical indicators to check the level of noise trading in Zimmer Stock and then apply it to test your longer-term investment strategies against Zimmer.

Zimmer Stock Price History Data

The price series of Zimmer Biomet for the period between Sun, Dec 22, 2024 and Sat, Mar 22, 2025 has a statistical range of 13.93 with a coefficient of variation of 3.3. The daily prices for the period are distributed with arithmetic mean of 106.46. The median price for the last 90 days is 106.51. The company experienced 103:100 stock split on 1st of March 2022. Zimmer Biomet Holdings paid out dividends to its shareholders on 2025-03-31.
OpenHighLowCloseVolume
03/22/2025
 111.00  111.67  109.84  110.73 
03/21/2025 111.00  111.67  109.84  110.73  2,942,594 
03/20/2025 112.65  112.80  111.63  111.78  1,431,382 
03/19/2025 112.47  113.91  111.69  112.91  1,919,909 
03/18/2025 111.66  113.87  111.35  112.88  1,619,330 
03/17/2025 109.95  112.93  109.05  111.79  2,435,661 
03/14/2025 107.12  110.32  106.40  109.97  2,301,070 
03/13/2025 104.43  107.74  104.10  107.57  2,062,515 
03/12/2025 106.40  106.52  103.46  104.03  1,475,516 
03/11/2025 110.01  110.17  107.03  107.34  2,199,507 
03/10/2025 107.69  111.95  107.52  110.65  3,039,380 
03/07/2025 104.57  108.58  104.35  107.99  1,792,566 
03/06/2025 104.32  105.83  103.88  105.32  1,081,361 
03/05/2025 103.85  105.72  103.21  104.75  2,498,099 
03/04/2025 105.48  105.70  103.65  103.99  1,218,124 
03/03/2025 105.00  106.93  105.00  105.38  1,653,200 
02/28/2025 104.81  105.56  102.42  104.32  1,088,271 
02/27/2025 104.07  105.24  103.89  104.05  1,209,983 
02/26/2025 106.80  107.58  103.94  104.92  1,719,428 
02/25/2025 106.10  107.64  105.57  107.35  1,679,400 
02/24/2025 104.52  106.57  103.80  105.98  1,805,253 
02/21/2025 103.16  105.08  102.86  104.83  2,132,089 
02/20/2025 103.43  104.14  102.79  103.63  1,374,500 
02/19/2025 101.86  103.48  101.26  103.34  2,222,159 
02/18/2025 100.09  102.57  99.43  102.18  1,777,900 
02/14/2025 100.64  101.89  100.15  100.52  1,974,540 
02/13/2025 99.03  100.68  98.71  99.91  2,085,306 
02/12/2025 98.41  99.50  97.69  98.99  2,496,731 
02/11/2025 99.63  100.39  98.94  98.98  2,101,800 
02/10/2025 101.57  101.57  99.67  100.42  1,817,763 
02/07/2025 102.94  103.30  99.93  100.93  2,800,648 
02/06/2025 104.00  107.95  102.33  102.69  3,782,352 
02/05/2025 108.33  108.88  107.70  108.25  1,531,100 
02/04/2025 108.15  108.82  107.69  107.80  1,178,600 
02/03/2025 108.00  108.89  106.27  108.16  1,859,600 
01/31/2025 110.26  111.05  109.06  109.48  1,341,800 
01/30/2025 111.72  112.55  110.52  110.62  1,261,300 
01/29/2025 112.01  112.25  109.51  111.05  1,838,400 
01/28/2025 113.00  113.84  111.84  111.86  1,458,200 
01/27/2025 111.78  112.67  110.29  112.58  1,953,100 
01/24/2025 110.71  112.18  110.41  110.81  1,870,400 
01/23/2025 112.14  112.14  109.18  111.01  2,060,000 
01/22/2025 110.25  111.15  109.52  109.72  2,320,700 
01/21/2025 110.04  111.10  109.48  110.52  2,935,900 
01/17/2025 108.99  109.97  108.47  109.56  1,097,100 
01/16/2025 106.19  109.34  106.19  108.94  1,264,600 
01/15/2025 104.98  106.54  103.95  106.51  1,806,200 
01/14/2025 105.50  105.80  103.87  104.71  1,457,100 
01/13/2025 104.75  105.71  103.14  105.49  1,565,800 
01/10/2025 102.00  105.69  101.52  104.54  2,709,300 
01/08/2025 102.92  103.34  100.67  101.54  2,385,600 
01/07/2025 104.21  105.29  102.78  103.13  1,649,100 
01/06/2025 103.89  105.30  103.52  103.56  1,788,500 
01/03/2025 104.52  104.60  102.98  104.47  1,253,700 
01/02/2025 106.47  106.63  104.31  104.46  833,900 
12/31/2024 105.91  106.50  104.96  105.63  683,302 
12/30/2024 106.05  106.35  104.65  105.40  1,531,976 
12/27/2024 106.21  107.39  106.02  106.63  743,352 
12/26/2024 106.76  107.88  106.37  107.01  1,277,257 
12/24/2024 106.56  107.20  106.03  107.06  458,577 
12/23/2024 106.07  106.76  105.31  106.58  1,948,291 

About Zimmer Biomet Stock history

Zimmer Biomet investors dedicate a lot of time and effort to gaining insight into how a market's past behavior relates to its future. Access to timely market data for Zimmer is vital when making an investment decision, and regardless of whether you use fundamental or technical analysis, your return on investment in Zimmer Biomet Holdings will depend on recognizing future opportunities and eliminating past mistakes. Historical data analysis is the study of market behavior over a given time. Recorded market-related data such as price, volatility, and volume can be quantified and studied over a defined period. Through a detailed examination of a market's past behavior, traders and investors can gain perspective on the inner workings of that market. The information obtained throughout analyzing Zimmer Biomet stock prices may prove useful in developing a viable investing in Zimmer Biomet
Last ReportedProjected for Next Year
Common Stock Shares Outstanding203.9 M164.9 M
Net Income Applicable To Common Shares266.1 M252.8 M

Zimmer Biomet Quarterly Net Working Capital

2.22 Billion

Zimmer Biomet Stock Technical Analysis

Zimmer Biomet technical stock analysis exercises models and trading practices based on price and volume transformations, such as the moving averages, relative strength index, regressions, price and return correlations, business cycles, stock market cycles, or different charting patterns.
A focus of Zimmer Biomet technical analysis is to determine if market prices reflect all relevant information impacting that market. A technical analyst looks at the history of Zimmer Biomet trading pattern rather than external drivers such as economic, fundamental, or social events. It is believed that price action tends to repeat itself due to investors' collective, patterned behavior. Hence technical analysis focuses on identifiable price trends and conditions. More Info...

Did you try this?

Run Analyst Advice Now

   

Analyst Advice

Analyst recommendations and target price estimates broken down by several categories
All  Next Launch Module

Zimmer Biomet Technical and Predictive Indicators

Predictive indicators are helping investors to find signals for Zimmer Biomet's price direction in advance. Along with the technical and fundamental analysis of Zimmer Stock historical price patterns, it is also worthwhile for investors to track various predictive indicators of Zimmer to make sure they correctly time the market and exploit it's hidden potentials. Even though most predictive indicators are useful for the short-term horizon, it's virtually impossible to predict the unforeseen market. For traders with a short-term horizon, predictive indicators add value when properly applied. Long-term investors, however, may find many predictive indicators less useful.

Complementary Tools for Zimmer Stock analysis

When running Zimmer Biomet's price analysis, check to measure Zimmer Biomet's market volatility, profitability, liquidity, solvency, efficiency, growth potential, financial leverage, and other vital indicators. We have many different tools that can be utilized to determine how healthy Zimmer Biomet is operating at the current time. Most of Zimmer Biomet's value examination focuses on studying past and present price action to predict the probability of Zimmer Biomet's future price movements. You can analyze the entity against its peers and the financial market as a whole to determine factors that move Zimmer Biomet's price. Additionally, you may evaluate how the addition of Zimmer Biomet to your portfolios can decrease your overall portfolio volatility.
Idea Analyzer
Analyze all characteristics, volatility and risk-adjusted return of Macroaxis ideas
Balance Of Power
Check stock momentum by analyzing Balance Of Power indicator and other technical ratios
Stock Tickers
Use high-impact, comprehensive, and customizable stock tickers that can be easily integrated to any websites