Zimmer Biomet Holdings, Inc. (ZBH)
NYSE: ZBH · Real-Time Price · USD
95.21
+0.10 (0.11%)
At close: May 9, 2025, 4:00 PM
96.17
+0.96 (1.01%)
After-hours: May 9, 2025, 7:46 PM EDT
Zimmer Biomet Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 95.08 | 96.58 | 94.36 | 95.21 | 95.21 | 0.11% | 3,427,868 |
| May 8, 2025 | 94.38 | 95.96 | 93.58 | 95.11 | 95.11 | 1.04% | 2,886,077 |
| May 7, 2025 | 92.85 | 94.45 | 92.34 | 94.13 | 94.13 | 2.02% | 2,662,431 |
| May 6, 2025 | 90.48 | 92.91 | 90.09 | 92.27 | 92.27 | 1.98% | 4,203,146 |
| May 5, 2025 | 99.59 | 99.82 | 89.92 | 90.48 | 90.48 | -11.62% | 7,058,348 |
| May 2, 2025 | 102.78 | 103.03 | 101.07 | 102.38 | 102.38 | 0.55% | 3,275,111 |
| May 1, 2025 | 102.66 | 103.27 | 100.68 | 101.82 | 101.82 | -1.19% | 1,400,757 |
| Apr 30, 2025 | 102.73 | 103.20 | 101.25 | 103.05 | 103.05 | 0.25% | 1,399,587 |
| Apr 29, 2025 | 101.63 | 103.28 | 101.10 | 102.79 | 102.79 | 1.01% | 925,697 |
| Apr 28, 2025 | 101.69 | 102.18 | 100.88 | 101.76 | 101.76 | 0.25% | 1,299,626 |
| Apr 25, 2025 | 101.43 | 102.63 | 100.39 | 101.51 | 101.51 | 0.01% | 1,661,962 |
| Apr 24, 2025 | 99.89 | 101.55 | 99.15 | 101.50 | 101.50 | 2.06% | 1,972,285 |
| Apr 23, 2025 | 98.14 | 101.00 | 98.14 | 99.45 | 99.45 | 2.06% | 1,607,007 |
| Apr 22, 2025 | 96.95 | 97.65 | 95.84 | 97.44 | 97.44 | 1.32% | 1,428,237 |
| Apr 21, 2025 | 97.50 | 97.75 | 93.10 | 96.17 | 96.17 | -1.79% | 2,323,976 |
| Apr 17, 2025 | 97.00 | 98.42 | 96.82 | 97.92 | 97.92 | 1.01% | 4,367,871 |
| Apr 16, 2025 | 97.83 | 98.71 | 96.58 | 96.94 | 96.94 | -0.34% | 1,800,973 |
| Apr 15, 2025 | 102.13 | 102.14 | 97.19 | 97.27 | 97.27 | -4.61% | 2,335,590 |
| Apr 14, 2025 | 102.79 | 103.34 | 100.97 | 101.97 | 101.97 | -0.37% | 2,164,630 |
| Apr 11, 2025 | 102.65 | 102.94 | 99.00 | 102.35 | 102.35 | 0.09% | 2,275,065 |
| Apr 10, 2025 | 103.58 | 103.58 | 99.69 | 102.26 | 102.26 | -1.14% | 3,078,284 |
| Apr 9, 2025 | 100.69 | 104.68 | 98.91 | 103.44 | 103.44 | 0.63% | 5,689,977 |
| Apr 8, 2025 | 106.53 | 107.00 | 101.18 | 102.79 | 102.79 | -1.96% | 1,995,364 |
| Apr 7, 2025 | 105.36 | 108.51 | 101.77 | 104.84 | 104.84 | -2.33% | 2,390,499 |
| Apr 4, 2025 | 110.61 | 113.53 | 107.27 | 107.34 | 107.34 | -4.72% | 3,853,001 |
| Apr 3, 2025 | 111.83 | 114.44 | 111.41 | 112.66 | 112.66 | 0.14% | 2,920,597 |
| Apr 2, 2025 | 111.86 | 112.97 | 110.85 | 112.50 | 112.50 | 0.12% | 1,145,654 |
| Apr 1, 2025 | 112.05 | 113.32 | 111.76 | 112.37 | 112.37 | -0.72% | 1,398,140 |
| Mar 31, 2025 | 111.37 | 113.64 | 111.37 | 113.18 | 113.18 | 0.82% | 1,285,249 |
| Mar 28, 2025 | 112.08 | 113.08 | 111.92 | 112.26 | 112.02 | 0.10% | 1,053,518 |
| Mar 27, 2025 | 110.77 | 112.56 | 110.45 | 112.15 | 111.91 | 1.36% | 1,085,937 |
| Mar 26, 2025 | 110.49 | 112.00 | 109.86 | 110.64 | 110.41 | 0.24% | 1,259,249 |
| Mar 25, 2025 | 111.58 | 112.31 | 109.33 | 110.38 | 110.15 | -0.77% | 1,296,857 |
| Mar 24, 2025 | 110.93 | 112.28 | 110.69 | 111.24 | 111.01 | 0.46% | 1,033,989 |
| Mar 21, 2025 | 111.00 | 111.67 | 109.84 | 110.73 | 110.50 | -0.94% | 2,943,058 |
| Mar 20, 2025 | 112.65 | 112.84 | 111.63 | 111.78 | 111.54 | -1.00% | 1,431,492 |
| Mar 19, 2025 | 112.47 | 113.91 | 111.69 | 112.91 | 112.67 | 0.03% | 1,920,040 |
| Mar 18, 2025 | 111.66 | 113.94 | 111.35 | 112.88 | 112.64 | 0.98% | 1,619,351 |
| Mar 17, 2025 | 109.95 | 112.94 | 109.05 | 111.79 | 111.55 | 1.65% | 2,435,743 |
| Mar 14, 2025 | 107.12 | 110.32 | 106.40 | 109.97 | 109.74 | 2.23% | 2,301,092 |
| Mar 13, 2025 | 104.43 | 107.74 | 104.10 | 107.57 | 107.34 | 3.40% | 2,062,546 |
| Mar 12, 2025 | 106.40 | 106.52 | 103.44 | 104.03 | 103.81 | -3.08% | 2,123,698 |
| Mar 11, 2025 | 110.01 | 110.17 | 107.03 | 107.34 | 107.11 | -2.99% | 2,199,528 |
| Mar 10, 2025 | 107.69 | 111.95 | 107.40 | 110.65 | 110.42 | 2.46% | 3,474,253 |
| Mar 7, 2025 | 104.57 | 108.58 | 104.35 | 107.99 | 107.76 | 2.54% | 1,792,873 |
| Mar 6, 2025 | 104.32 | 105.84 | 103.88 | 105.32 | 105.10 | 0.54% | 1,081,697 |
| Mar 5, 2025 | 103.85 | 105.72 | 103.21 | 104.75 | 104.53 | 0.73% | 2,498,389 |
| Mar 4, 2025 | 105.48 | 105.70 | 103.65 | 103.99 | 103.77 | -1.32% | 1,233,154 |
| Mar 3, 2025 | 105.00 | 106.93 | 105.00 | 105.38 | 105.16 | 1.02% | 1,653,390 |
| Feb 28, 2025 | 104.81 | 105.56 | 102.42 | 104.32 | 104.10 | 0.26% | 2,813,620 |