Zimmer Biomet Holdings, Inc. (ZBH)

NYSE: ZBH · Real-Time Price · USD

93.79

-1.36 (-1.43%)

At close: Jul 11, 2025, 4:00 PM

93.70

-0.09 (-0.10%)

After-hours: Jul 11, 2025, 7:14 PM EDT

Zimmer Biomet Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 20, 2025	95.50	96.27	94.92	95.35	95.10	-0.44%	2,330,716
May 19, 2025	95.96	96.18	94.41	95.77	95.52	-1.22%	2,133,971
May 16, 2025	97.10	97.56	96.36	96.95	96.70	0.23%	2,339,196
May 15, 2025	95.59	96.87	95.14	96.73	96.48	1.47%	2,512,879
May 14, 2025	96.88	97.51	95.00	95.33	95.08	-2.22%	3,550,438
May 13, 2025	97.99	98.23	96.36	97.49	97.24	-0.74%	2,324,031
May 12, 2025	96.64	99.88	96.64	98.22	97.96	3.16%	3,166,488
May 9, 2025	95.08	96.58	94.36	95.21	94.96	0.11%	3,438,676
May 8, 2025	94.38	95.96	93.58	95.11	94.86	1.04%	2,886,077
May 7, 2025	92.85	94.45	92.34	94.13	93.88	2.02%	2,662,431
May 6, 2025	90.48	92.91	90.09	92.27	92.03	1.98%	4,203,146
May 5, 2025	99.59	99.82	89.92	90.48	90.24	-11.62%	7,058,348
May 2, 2025	102.78	103.03	101.07	102.38	102.11	0.55%	3,275,111
May 1, 2025	102.66	103.27	100.68	101.82	101.55	-1.19%	1,400,757
Apr 30, 2025	102.73	103.20	101.25	103.05	102.78	0.25%	1,399,587