Zimmer Biomet Holdings, Inc. (ZBH)
NYSE: ZBH · Real-Time Price · USD
90.62
-1.03 (-1.12%)
At close: Aug 1, 2025, 4:00 PM
91.00
+0.38 (0.42%)
After-hours: Aug 1, 2025, 7:57 PM EDT
Zimmer Biomet Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 91.52 | 91.79 | 89.33 | 90.62 | 90.62 | -1.12% | 2,308,390 |
| Jul 31, 2025 | 92.06 | 93.20 | 91.56 | 91.65 | 91.65 | -1.79% | 1,801,766 |
| Jul 30, 2025 | 94.70 | 94.98 | 92.81 | 93.32 | 93.32 | -1.72% | 1,754,979 |
| Jul 29, 2025 | 95.63 | 96.39 | 94.79 | 94.95 | 94.95 | -1.07% | 1,382,549 |
| Jul 28, 2025 | 96.91 | 97.16 | 95.74 | 95.98 | 95.98 | -1.61% | 1,214,439 |
| Jul 25, 2025 | 96.78 | 97.76 | 96.42 | 97.55 | 97.55 | 0.70% | 1,068,272 |
| Jul 24, 2025 | 97.25 | 97.77 | 96.78 | 96.87 | 96.87 | -0.47% | 1,234,505 |
| Jul 23, 2025 | 97.17 | 97.92 | 95.88 | 97.33 | 97.33 | 0.84% | 2,009,292 |
| Jul 22, 2025 | 92.95 | 96.79 | 92.58 | 96.52 | 96.52 | 4.24% | 1,856,067 |
| Jul 21, 2025 | 93.32 | 94.57 | 92.59 | 92.59 | 92.59 | -0.64% | 1,087,001 |
| Jul 18, 2025 | 95.39 | 95.60 | 93.13 | 93.19 | 93.19 | -1.80% | 1,314,885 |
| Jul 17, 2025 | 93.60 | 95.01 | 92.97 | 94.90 | 94.90 | 0.72% | 2,491,998 |
| Jul 16, 2025 | 94.61 | 94.86 | 93.15 | 94.22 | 94.22 | 0.20% | 1,467,477 |
| Jul 15, 2025 | 95.95 | 95.95 | 93.25 | 94.03 | 94.03 | 0.18% | 2,350,699 |
| Jul 14, 2025 | 94.14 | 94.82 | 93.15 | 93.86 | 93.86 | 0.07% | 2,030,402 |
| Jul 11, 2025 | 94.21 | 94.61 | 93.03 | 93.79 | 93.79 | -1.43% | 1,573,595 |
| Jul 10, 2025 | 94.74 | 96.92 | 93.95 | 95.15 | 95.15 | -0.05% | 2,345,927 |
| Jul 9, 2025 | 93.56 | 95.38 | 92.71 | 95.20 | 95.20 | 1.85% | 2,769,922 |
| Jul 8, 2025 | 92.34 | 94.13 | 92.24 | 93.47 | 93.47 | 0.97% | 1,502,719 |
| Jul 7, 2025 | 93.31 | 93.76 | 92.13 | 92.57 | 92.57 | -1.17% | 1,994,506 |
| Jul 3, 2025 | 93.55 | 94.05 | 93.24 | 93.67 | 93.67 | 0.18% | 927,032 |
| Jul 2, 2025 | 94.18 | 94.46 | 92.96 | 93.50 | 93.50 | -0.60% | 1,570,566 |
| Jul 1, 2025 | 90.87 | 94.78 | 90.76 | 94.06 | 94.06 | 3.12% | 1,879,892 |
| Jun 30, 2025 | 91.32 | 91.61 | 90.60 | 91.21 | 91.21 | -0.27% | 1,245,408 |
| Jun 27, 2025 | 91.79 | 92.64 | 90.80 | 91.46 | 91.46 | -0.31% | 5,340,932 |
| Jun 26, 2025 | 92.67 | 92.83 | 90.61 | 91.74 | 91.74 | -1.13% | 2,822,044 |
| Jun 25, 2025 | 91.88 | 92.99 | 91.75 | 92.79 | 92.55 | 0.49% | 2,539,760 |
| Jun 24, 2025 | 91.72 | 92.65 | 90.91 | 92.34 | 92.10 | 0.92% | 1,812,415 |
| Jun 23, 2025 | 90.79 | 91.66 | 89.85 | 91.50 | 91.26 | 0.31% | 1,688,148 |
| Jun 20, 2025 | 90.94 | 91.49 | 90.55 | 91.22 | 90.98 | 0.74% | 4,060,772 |
| Jun 18, 2025 | 90.26 | 91.10 | 89.66 | 90.55 | 90.31 | 0.38% | 1,915,309 |
| Jun 17, 2025 | 91.23 | 91.99 | 90.09 | 90.21 | 89.98 | -2.12% | 1,677,255 |
| Jun 16, 2025 | 91.42 | 92.37 | 90.36 | 92.16 | 91.92 | 0.96% | 2,206,440 |
| Jun 13, 2025 | 92.25 | 93.30 | 91.13 | 91.28 | 91.04 | -2.12% | 1,370,501 |
| Jun 12, 2025 | 94.01 | 94.31 | 92.97 | 93.26 | 93.02 | -1.04% | 1,110,842 |
| Jun 11, 2025 | 95.00 | 95.35 | 93.84 | 94.24 | 93.99 | -0.72% | 1,217,541 |
| Jun 10, 2025 | 93.44 | 94.95 | 92.71 | 94.92 | 94.67 | 2.25% | 1,306,177 |
| Jun 9, 2025 | 92.54 | 94.10 | 91.62 | 92.83 | 92.59 | 0.49% | 1,988,686 |
| Jun 6, 2025 | 92.58 | 92.98 | 91.97 | 92.38 | 92.14 | 0.50% | 1,003,196 |
| Jun 5, 2025 | 91.79 | 92.70 | 91.40 | 91.92 | 91.68 | 0.50% | 1,265,471 |
| Jun 4, 2025 | 92.01 | 92.27 | 91.27 | 91.46 | 91.22 | -0.42% | 1,528,030 |
| Jun 3, 2025 | 90.53 | 92.40 | 89.22 | 91.85 | 91.61 | 0.81% | 1,381,560 |
| Jun 2, 2025 | 91.54 | 92.03 | 90.60 | 91.11 | 90.87 | -1.15% | 1,648,225 |
| May 30, 2025 | 92.94 | 93.04 | 91.44 | 92.17 | 91.93 | -1.25% | 3,505,161 |
| May 29, 2025 | 92.37 | 93.34 | 91.73 | 93.34 | 93.10 | 1.14% | 1,650,464 |
| May 28, 2025 | 94.05 | 94.50 | 92.10 | 92.29 | 92.05 | -2.04% | 1,475,223 |
| May 27, 2025 | 93.60 | 94.64 | 93.34 | 94.21 | 93.96 | 1.69% | 3,885,598 |
| May 23, 2025 | 90.82 | 94.00 | 90.20 | 92.64 | 92.40 | 1.06% | 3,141,106 |
| May 22, 2025 | 92.16 | 93.05 | 91.00 | 91.67 | 91.43 | -1.15% | 2,077,507 |
| May 21, 2025 | 94.68 | 95.12 | 92.49 | 92.74 | 92.50 | -2.74% | 4,030,636 |