Zimmer Biomet Holdings, Inc. (ZBH)
NYSE: ZBH · Real-Time Price · USD
103.12
+0.09 (0.09%)
At close: Oct 27, 2025, 4:00 PM EDT
103.12
0.00 (0.00%)
After-hours: Oct 27, 2025, 7:00 PM EDT
Zimmer Biomet Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2025 | 103.15 | 103.51 | 102.53 | 103.12 | 103.12 | 0.09% | 993,304 |
| Oct 24, 2025 | 103.71 | 104.15 | 102.43 | 103.03 | 103.03 | -0.13% | 1,118,545 |
| Oct 23, 2025 | 103.17 | 103.67 | 101.81 | 103.16 | 103.16 | -0.79% | 1,126,630 |
| Oct 22, 2025 | 103.49 | 106.88 | 103.27 | 103.98 | 103.98 | 1.26% | 2,214,767 |
| Oct 21, 2025 | 102.81 | 103.12 | 102.13 | 102.69 | 102.69 | -0.05% | 800,955 |
| Oct 20, 2025 | 102.33 | 103.78 | 102.19 | 102.74 | 102.74 | 0.80% | 1,636,042 |
| Oct 17, 2025 | 99.82 | 102.10 | 99.06 | 101.92 | 101.92 | 2.00% | 1,158,906 |
| Oct 16, 2025 | 99.52 | 100.56 | 99.24 | 99.92 | 99.92 | 0.54% | 1,000,153 |
| Oct 15, 2025 | 97.98 | 100.89 | 97.98 | 99.38 | 99.38 | 1.03% | 2,313,245 |
| Oct 14, 2025 | 94.61 | 98.74 | 94.61 | 98.37 | 98.37 | 3.45% | 1,349,552 |
| Oct 13, 2025 | 94.91 | 96.33 | 94.01 | 95.09 | 95.09 | 0.40% | 1,485,368 |
| Oct 10, 2025 | 97.59 | 97.65 | 94.64 | 94.71 | 94.71 | -2.73% | 1,256,692 |
| Oct 9, 2025 | 98.68 | 98.88 | 97.05 | 97.37 | 97.37 | -1.01% | 810,001 |
| Oct 8, 2025 | 98.66 | 98.66 | 97.54 | 98.36 | 98.36 | -0.71% | 1,100,660 |
| Oct 7, 2025 | 99.43 | 99.86 | 98.56 | 99.06 | 99.06 | 0.23% | 920,810 |
| Oct 6, 2025 | 101.03 | 101.31 | 98.78 | 98.83 | 98.83 | -1.93% | 1,065,643 |
| 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 |