Zimmer Biomet Holdings, Inc. (ZBH)
NYSE: ZBH · Real-Time Price · USD
91.56
+0.65 (0.71%)
At close: Dec 17, 2025, 4:00 PM EST
91.56
0.00 (0.00%)
After-hours: Dec 17, 2025, 5:49 PM EST
Zimmer Biomet Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 17, 2025 | 90.55 | 92.74 | 90.51 | 91.56 | 91.56 | 0.71% | 2,129,463 |
| Dec 16, 2025 | 92.01 | 92.27 | 90.46 | 90.91 | 90.91 | -1.64% | 1,956,341 |
| Dec 15, 2025 | 91.82 | 93.09 | 91.05 | 92.43 | 92.43 | 0.92% | 2,432,571 |
| Dec 12, 2025 | 92.60 | 93.16 | 90.57 | 91.59 | 91.59 | -0.93% | 2,708,216 |
| Dec 11, 2025 | 93.00 | 93.85 | 91.45 | 92.45 | 92.45 | -0.69% | 3,108,713 |
| Dec 10, 2025 | 92.18 | 93.47 | 91.56 | 93.09 | 93.09 | 0.89% | 2,184,544 |
| Dec 9, 2025 | 93.05 | 93.85 | 92.24 | 92.27 | 92.27 | -0.52% | 1,666,834 |
| Dec 8, 2025 | 93.97 | 94.30 | 91.46 | 92.75 | 92.75 | -1.62% | 2,949,762 |
| Dec 5, 2025 | 93.51 | 94.76 | 93.23 | 94.28 | 94.28 | 1.20% | 2,300,442 |
| Dec 4, 2025 | 92.75 | 93.25 | 92.14 | 93.16 | 93.16 | 0.06% | 2,177,459 |
| Dec 3, 2025 | 94.40 | 95.26 | 92.87 | 93.10 | 93.10 | -1.10% | 1,706,950 |
| Dec 2, 2025 | 95.85 | 96.06 | 93.90 | 94.14 | 94.14 | -0.65% | 1,516,556 |
| Dec 1, 2025 | 97.06 | 97.79 | 94.62 | 94.76 | 94.76 | -2.83% | 2,594,202 |
| Nov 28, 2025 | 97.34 | 98.34 | 97.30 | 97.52 | 97.52 | -0.03% | 889,972 |
| Nov 26, 2025 | 96.57 | 97.77 | 96.17 | 97.55 | 97.55 | 0.49% | 1,735,012 |
| Nov 25, 2025 | 94.11 | 97.18 | 94.11 | 97.07 | 97.07 | 3.80% | 1,856,410 |
| Nov 24, 2025 | 93.18 | 94.00 | 92.53 | 93.52 | 93.52 | 1.45% | 2,779,148 |
| Nov 21, 2025 | 89.48 | 92.99 | 89.36 | 92.18 | 92.18 | 3.49% | 2,552,358 |
| Nov 20, 2025 | 89.41 | 90.51 | 88.90 | 89.07 | 89.07 | -0.42% | 1,739,025 |
| Nov 19, 2025 | 89.18 | 90.13 | 88.50 | 89.45 | 89.45 | 0.42% | 1,997,472 |
| Nov 18, 2025 | 88.89 | 90.25 | 88.49 | 89.08 | 89.08 | 0.50% | 1,936,813 |
| Nov 17, 2025 | 89.79 | 90.34 | 88.58 | 88.64 | 88.64 | -1.41% | 2,441,428 |
| Nov 14, 2025 | 90.91 | 91.28 | 89.17 | 89.91 | 89.91 | -0.73% | 2,226,108 |
| Nov 13, 2025 | 89.49 | 91.08 | 89.49 | 90.57 | 90.57 | 0.60% | 1,859,023 |
| Nov 12, 2025 | 88.99 | 90.17 | 88.24 | 90.03 | 90.03 | 1.73% | 1,615,796 |
| Nov 11, 2025 | 89.12 | 89.75 | 87.44 | 88.50 | 88.50 | -0.26% | 2,018,246 |
| Nov 10, 2025 | 87.96 | 88.95 | 86.51 | 88.73 | 88.73 | 0.26% | 3,073,788 |
| Nov 7, 2025 | 89.00 | 90.16 | 87.43 | 88.50 | 88.50 | -0.01% | 2,628,238 |
| Nov 6, 2025 | 86.07 | 88.92 | 85.33 | 88.51 | 88.51 | 1.10% | 4,482,867 |
| Nov 5, 2025 | 90.66 | 93.94 | 85.84 | 87.55 | 87.55 | -15.15% | 9,199,807 |
| Nov 4, 2025 | 100.01 | 103.70 | 99.46 | 103.18 | 103.18 | 3.30% | 3,781,405 |
| Nov 3, 2025 | 99.90 | 100.54 | 97.89 | 99.88 | 99.88 | -0.68% | 1,724,891 |
| Oct 31, 2025 | 98.65 | 101.87 | 98.00 | 100.56 | 100.56 | 1.00% | 2,124,789 |
| Oct 30, 2025 | 99.17 | 99.99 | 98.74 | 99.56 | 99.56 | -0.15% | 1,416,318 |
| Oct 29, 2025 | 100.67 | 101.02 | 99.14 | 99.71 | 99.71 | -1.41% | 1,019,092 |
| Oct 28, 2025 | 103.15 | 103.15 | 100.96 | 101.14 | 101.14 | -1.92% | 956,512 |
| Oct 27, 2025 | 103.15 | 103.51 | 102.53 | 103.12 | 103.12 | 0.09% | 993,620 |
| Oct 24, 2025 | 103.71 | 104.15 | 102.43 | 103.03 | 103.03 | -0.13% | 1,118,545 |
| Oct 23, 2025 | 103.17 | 103.67 | 101.81 | 103.16 | 103.16 | -0.79% | 1,126,630 |
| Oct 22, 2025 | 103.49 | 106.88 | 103.27 | 103.98 | 103.98 | 1.26% | 2,214,767 |
| Oct 21, 2025 | 102.81 | 103.12 | 102.13 | 102.69 | 102.69 | -0.05% | 800,955 |
| Oct 20, 2025 | 102.33 | 103.78 | 102.19 | 102.74 | 102.74 | 0.80% | 1,636,042 |
| Oct 17, 2025 | 99.82 | 102.10 | 99.06 | 101.92 | 101.92 | 2.00% | 1,158,906 |
| Oct 16, 2025 | 99.52 | 100.56 | 99.24 | 99.92 | 99.92 | 0.54% | 1,000,153 |
| Oct 15, 2025 | 97.98 | 100.89 | 97.98 | 99.38 | 99.38 | 1.03% | 2,313,245 |
| Oct 14, 2025 | 94.61 | 98.74 | 94.61 | 98.37 | 98.37 | 3.45% | 1,349,552 |
| Oct 13, 2025 | 94.91 | 96.33 | 94.01 | 95.09 | 95.09 | 0.40% | 1,485,368 |
| Oct 10, 2025 | 97.59 | 97.65 | 94.64 | 94.71 | 94.71 | -2.73% | 1,256,692 |
| Oct 9, 2025 | 98.68 | 98.88 | 97.05 | 97.37 | 97.37 | -1.01% | 810,001 |
| Oct 8, 2025 | 98.66 | 98.66 | 97.54 | 98.36 | 98.36 | -0.71% | 1,100,660 |