Zimmer Biomet Holdings, Inc. (ZBH)
NYSE: ZBH · Real-Time Price · USD
99.30
-1.48 (-1.47%)
Oct 6, 2025, 2:28 PM EDT - Market open
Zimmer Biomet Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2025 | 101.03 | 101.31 | 99.31 | 99.34 | - | -1.43% | 335,659 |
| Oct 3, 2025 | 99.18 | 101.11 | 99.13 | 100.78 | 100.78 | 1.62% | 896,224 |
| Oct 2, 2025 | 98.24 | 99.32 | 97.89 | 99.17 | 99.17 | 0.28% | 730,480 |
| Oct 1, 2025 | 98.83 | 99.33 | 96.06 | 98.89 | 98.89 | 0.40% | 1,193,558 |
| Sep 30, 2025 | 97.95 | 98.67 | 97.52 | 98.50 | 98.50 | 0.22% | 1,188,265 |
| Sep 29, 2025 | 98.06 | 98.52 | 96.60 | 98.28 | 98.04 | 0.04% | 928,955 |
| Sep 26, 2025 | 97.31 | 98.52 | 97.00 | 98.24 | 98.00 | 1.31% | 884,333 |
| Sep 25, 2025 | 98.06 | 98.38 | 96.22 | 96.97 | 96.73 | -2.03% | 1,060,028 |
| Sep 24, 2025 | 99.72 | 100.30 | 98.75 | 98.98 | 98.74 | -1.31% | 1,406,872 |
| Sep 23, 2025 | 101.66 | 103.60 | 99.86 | 100.29 | 100.05 | -1.43% | 1,429,974 |
| Sep 22, 2025 | 99.40 | 102.10 | 99.01 | 101.74 | 101.49 | 1.65% | 1,531,579 |
| Sep 19, 2025 | 101.15 | 101.45 | 99.71 | 100.09 | 99.85 | -0.12% | 4,228,508 |
| Sep 18, 2025 | 100.74 | 101.30 | 98.45 | 100.21 | 99.97 | 0.29% | 1,304,550 |
| Sep 17, 2025 | 99.45 | 101.65 | 99.14 | 99.92 | 99.68 | 0.81% | 1,648,036 |
| Sep 16, 2025 | 100.25 | 100.69 | 98.67 | 99.12 | 98.88 | -1.82% | 1,734,893 |
| Sep 15, 2025 | 103.16 | 103.50 | 100.77 | 100.96 | 100.72 | -2.06% | 957,827 |
| Sep 12, 2025 | 103.67 | 104.10 | 102.90 | 103.08 | 102.83 | -1.13% | 883,472 |
| Sep 11, 2025 | 102.31 | 104.49 | 101.95 | 104.26 | 104.01 | 1.92% | 1,147,597 |
| Sep 10, 2025 | 103.21 | 104.07 | 102.16 | 102.30 | 102.05 | -1.49% | 1,576,835 |
| Sep 9, 2025 | 104.01 | 104.76 | 103.69 | 103.85 | 103.60 | -0.82% | 1,282,667 |
| Sep 8, 2025 | 105.40 | 105.50 | 103.28 | 104.71 | 104.46 | -0.96% | 1,780,248 |
| Sep 5, 2025 | 104.77 | 106.20 | 104.49 | 105.73 | 105.47 | 0.93% | 1,168,434 |
| Sep 4, 2025 | 104.99 | 105.34 | 104.09 | 104.76 | 104.51 | -0.27% | 998,948 |
| Sep 3, 2025 | 104.38 | 105.08 | 103.73 | 105.04 | 104.79 | 0.03% | 1,079,556 |
| Sep 2, 2025 | 105.72 | 106.11 | 104.56 | 105.01 | 104.76 | -1.03% | 1,023,652 |
| Aug 29, 2025 | 105.19 | 106.16 | 105.05 | 106.10 | 105.84 | 0.99% | 680,071 |
| Aug 28, 2025 | 106.34 | 106.59 | 104.19 | 105.06 | 104.81 | -1.62% | 1,092,867 |
| Aug 27, 2025 | 107.17 | 107.85 | 106.25 | 106.79 | 106.53 | -0.70% | 846,055 |
| Aug 26, 2025 | 107.01 | 108.29 | 106.75 | 107.54 | 107.28 | 0.20% | 1,792,704 |
| Aug 25, 2025 | 108.00 | 108.23 | 106.63 | 107.32 | 107.06 | -0.36% | 1,478,931 |
| Aug 22, 2025 | 105.25 | 107.77 | 104.85 | 107.71 | 107.45 | 3.15% | 1,099,560 |
| Aug 21, 2025 | 105.09 | 105.46 | 104.13 | 104.42 | 104.17 | -1.22% | 1,280,805 |
| Aug 20, 2025 | 104.54 | 106.67 | 104.35 | 105.71 | 105.45 | 1.34% | 1,844,247 |
| Aug 19, 2025 | 102.04 | 104.85 | 101.79 | 104.31 | 104.06 | 1.71% | 1,316,386 |
| Aug 18, 2025 | 102.84 | 103.61 | 102.31 | 102.56 | 102.31 | -0.18% | 1,141,826 |
| Aug 15, 2025 | 102.48 | 103.20 | 101.72 | 102.75 | 102.50 | 0.62% | 1,058,194 |
| Aug 14, 2025 | 102.52 | 102.65 | 101.56 | 102.12 | 101.87 | -1.07% | 1,525,261 |
| Aug 13, 2025 | 102.16 | 103.57 | 101.75 | 103.22 | 102.97 | 1.37% | 1,254,283 |
| Aug 12, 2025 | 100.10 | 102.27 | 99.56 | 101.82 | 101.57 | 1.80% | 1,913,146 |
| Aug 11, 2025 | 99.54 | 100.57 | 98.78 | 100.02 | 99.78 | 0.77% | 1,839,920 |
| Aug 8, 2025 | 98.98 | 99.38 | 96.66 | 99.26 | 99.02 | 0.84% | 2,459,699 |
| Aug 7, 2025 | 95.89 | 101.93 | 95.00 | 98.43 | 98.19 | 7.99% | 4,223,599 |
| Aug 6, 2025 | 91.81 | 92.41 | 90.67 | 91.15 | 90.93 | -0.98% | 2,094,577 |
| Aug 5, 2025 | 92.73 | 93.04 | 91.56 | 92.05 | 91.83 | -0.38% | 1,875,563 |
| Aug 4, 2025 | 90.50 | 92.66 | 90.11 | 92.40 | 92.18 | 1.96% | 1,913,659 |
| Aug 1, 2025 | 91.52 | 91.79 | 89.33 | 90.62 | 90.40 | -1.12% | 2,308,390 |
| Jul 31, 2025 | 92.06 | 93.20 | 91.56 | 91.65 | 91.43 | -1.79% | 1,801,766 |
| Jul 30, 2025 | 94.70 | 94.98 | 92.81 | 93.32 | 93.09 | -1.72% | 1,754,979 |
| Jul 29, 2025 | 95.63 | 96.39 | 94.79 | 94.95 | 94.72 | -1.07% | 1,382,549 |
| Jul 28, 2025 | 96.91 | 97.16 | 95.74 | 95.98 | 95.75 | -1.61% | 1,214,439 |