Skip to main content
Zimmer Biomet Holdings, Inc. (ZBH)
NYSE: ZBH · Real-Time Price · USD
107.71
+1.21 (1.14%)
At close: Sep 26, 2024, 4:00 PM
108.10
+0.39 (0.36%)
After-hours: Sep 26, 2024, 5:27 PM EDT

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 2024106.89107.99106.89107.71107.711.14%1,074,494
Sep 25, 2024108.19108.19106.42106.50106.50-1.22%1,312,588
Sep 24, 2024107.60107.96106.79107.81107.810.22%1,374,752
Sep 23, 2024107.28107.69106.31107.57107.571.08%1,293,011
Sep 20, 2024105.57106.74105.01106.42106.420.08%3,920,050
Sep 19, 2024107.51107.75106.31106.34106.340.06%1,733,811
Sep 18, 2024106.18107.14105.25106.28106.280.04%1,462,531
Sep 17, 2024107.43107.79104.49106.24106.24-1.11%1,924,845
Sep 16, 2024106.84107.59106.25107.43107.431.10%1,261,138
Sep 13, 2024105.20107.94105.20106.26106.261.07%1,460,491
Sep 12, 2024105.15105.31104.10105.14105.14-0.01%1,436,830
Sep 11, 2024104.62105.23103.40105.15105.15-0.01%1,258,645
Sep 10, 2024104.71105.31103.99105.16105.160.31%1,635,417
Sep 9, 2024105.08106.31104.54104.83104.830.02%1,926,347
Sep 6, 2024105.51105.51104.04104.81104.810.33%2,518,160
Sep 5, 2024108.66109.17104.13104.47104.47-8.74%4,929,017
Sep 4, 2024116.00116.56113.92114.48114.48-1.45%1,144,453
Sep 3, 2024115.33116.71115.00116.17116.170.61%1,428,657
Aug 30, 2024114.95115.93114.61115.46115.460.69%1,584,916
Aug 29, 2024114.92115.34113.91114.67114.670.42%801,505
Aug 28, 2024114.72115.15113.86114.19114.19-0.42%687,138
Aug 27, 2024114.67115.36114.52114.67114.670.03%914,312
Aug 26, 2024115.32116.37114.23114.63114.63-0.37%913,467
Aug 23, 2024114.00115.34113.56115.05115.051.44%788,447
Aug 22, 2024112.78113.51112.45113.42113.421.15%1,164,527
Aug 21, 2024112.00112.49111.07112.13112.130.44%826,850
Aug 20, 2024111.80112.51111.33111.64111.64-0.12%958,003
Aug 19, 2024110.65112.09110.65111.77111.771.01%1,003,340
Aug 16, 2024109.85110.93109.83110.65110.650.68%963,210
Aug 15, 2024109.00110.25108.91109.90109.901.17%1,151,758
Aug 14, 2024109.58110.17107.76108.63108.63-0.62%1,166,006
Aug 13, 2024106.97109.90106.76109.31109.312.16%1,452,395
Aug 12, 2024108.00108.24106.24107.00107.00-1.00%1,542,532
Aug 9, 2024108.30108.55107.39108.08108.08-0.57%1,174,759
Aug 8, 2024106.00108.85106.00108.70108.702.73%2,011,194
Aug 7, 2024106.70110.09105.52105.81105.81-3.43%3,050,993
Aug 6, 2024107.25110.90106.95109.57109.572.36%1,891,542
Aug 5, 2024109.15109.55106.62107.04107.04-3.01%1,676,880
Aug 2, 2024111.22111.93108.82110.36110.36-0.68%1,190,049
Aug 1, 2024111.84113.42110.26111.12111.12-0.21%1,129,925
Jul 31, 2024111.51113.08110.12111.35111.35-0.02%1,592,754
Jul 30, 2024110.51111.84110.01111.37111.370.52%1,226,564
Jul 29, 2024111.16111.75109.86110.79110.79-0.45%1,202,829
Jul 26, 2024110.79112.28110.23111.29111.290.59%1,399,353
Jul 25, 2024110.09112.97110.09110.64110.640.08%1,600,316
Jul 24, 2024110.32111.05109.51110.55110.550.50%925,349
Jul 23, 2024110.38110.76109.44110.00110.00-0.30%978,222
Jul 22, 2024110.85111.40109.75110.33110.33-0.15%1,355,681
Jul 19, 2024112.04112.04109.60110.50110.50-0.80%1,510,715
Jul 18, 2024110.49113.87110.36111.39111.390.31%2,278,240
Jul 17, 2024107.46112.31107.08111.05111.053.34%2,237,110
Jul 16, 2024106.61108.15106.31107.46107.460.87%1,211,652
Jul 15, 2024108.18108.59106.36106.53106.53-1.99%1,822,559
Jul 12, 2024108.33109.57107.56108.69108.690.46%1,177,369
Jul 11, 2024107.11109.29107.11108.19108.191.21%1,140,709
Jul 10, 2024105.65107.03105.54106.90106.901.08%732,786
Jul 9, 2024106.63107.00105.37105.76105.76-0.59%1,360,405
Jul 8, 2024107.84108.39106.14106.39106.39-1.50%1,651,108
Jul 5, 2024106.82108.16106.17108.01108.011.34%1,044,979
Jul 3, 2024106.47107.33106.21106.58106.580.29%635,871
Jul 2, 2024105.87106.69105.37106.27106.270.29%1,853,489
Jul 1, 2024107.01108.91105.82105.96105.96-2.37%2,677,168
Jun 28, 2024108.55109.58107.38108.53108.530.14%2,774,589
Jun 27, 2024108.12108.64107.42108.38108.380.25%2,052,551
Jun 26, 2024107.70109.21107.61108.11108.11-0.10%2,005,974
Jun 25, 2024108.14109.12107.56108.22107.98-0.22%1,339,095
Jun 24, 2024108.26109.86107.67108.46108.220.56%1,599,985
Jun 21, 2024106.70108.06106.00107.86107.621.52%3,445,022
Jun 20, 2024105.57106.81105.38106.25106.02-0.41%1,887,623
Jun 18, 2024107.05107.45105.91106.69106.45-0.32%1,753,164
Jun 17, 2024106.12107.16106.12107.03106.79-0.15%1,579,398
Jun 14, 2024106.68107.30106.01107.19106.950.21%1,611,412
Jun 13, 2024107.00107.70106.17106.97106.73-0.45%1,470,959
Jun 12, 2024110.32111.00106.80107.45107.21-1.63%2,996,456
Jun 11, 2024112.74112.74106.17109.23108.99-3.23%3,036,000
Jun 10, 2024112.83113.25111.44112.88112.63-0.41%1,214,510
Jun 7, 2024113.12113.87112.60113.34113.09-0.03%1,070,254
Jun 6, 2024112.50113.86112.07113.37113.120.65%902,271
Jun 5, 2024113.43113.83112.11112.64112.39-0.71%918,090
Jun 4, 2024113.01114.52112.75113.44113.190.28%1,186,651
Jun 3, 2024114.50115.82112.95113.12112.87-1.76%1,662,962
May 31, 2024114.37115.19113.75115.15114.900.62%3,003,146
May 30, 2024115.46116.22114.37114.44114.19-0.61%1,731,064
May 29, 2024115.20116.86114.61115.14114.89-1.02%1,930,661
May 28, 2024116.51117.45115.64116.33116.07-0.07%1,210,971
May 24, 2024116.02116.53115.44116.41116.150.48%1,084,246
May 23, 2024118.73119.06115.78115.85115.59-2.92%1,030,777
May 22, 2024119.11120.13118.81119.33119.070.28%954,528
May 21, 2024119.38119.67118.95119.00118.74-0.04%776,624
May 20, 2024120.05120.09118.94119.05118.79-0.94%1,152,705
May 17, 2024121.30121.30119.56120.18119.91-0.87%1,185,820
May 16, 2024121.07122.17120.70121.23120.960.21%970,804
May 15, 2024120.58121.19120.08120.98120.710.84%1,153,965
May 14, 2024119.95120.51118.33119.97119.700.32%1,348,678
May 13, 2024121.59122.25119.11119.59119.33-1.42%1,180,933
May 10, 2024121.39122.22120.99121.31121.04-0.11%772,709
May 9, 2024121.14121.66120.55121.44121.170.49%667,801
May 8, 2024121.12121.29120.00120.85120.58-0.48%1,256,700
May 7, 2024121.13122.18120.60121.43121.160.72%1,358,505
May 6, 2024122.00122.25119.58120.56120.29-0.90%1,293,796