Zimmer Biomet Holdings, Inc. (ZBH)
NYSE: ZBH · Real-Time Price · USD
107.71
+3.29 (3.15%)
At close: Aug 22, 2025, 4:00 PM
105.84
-1.87 (-1.74%)
After-hours: Aug 22, 2025, 7:01 PM EDT
Zimmer Biomet Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 105.25 | 107.77 | 104.85 | 107.71 | 107.71 | 3.15% | 1,099,560 |
| Aug 21, 2025 | 105.09 | 105.46 | 104.13 | 104.42 | 104.42 | -1.22% | 1,280,805 |
| Aug 20, 2025 | 104.54 | 106.67 | 104.35 | 105.71 | 105.71 | 1.34% | 1,844,247 |
| Aug 19, 2025 | 102.04 | 104.85 | 101.79 | 104.31 | 104.31 | 1.71% | 1,316,386 |
| Aug 18, 2025 | 102.84 | 103.61 | 102.31 | 102.56 | 102.56 | -0.18% | 1,141,826 |
| Aug 15, 2025 | 102.48 | 103.20 | 101.72 | 102.75 | 102.75 | 0.62% | 1,058,194 |
| Aug 14, 2025 | 102.52 | 102.65 | 101.56 | 102.12 | 102.12 | -1.07% | 1,525,261 |
| Aug 13, 2025 | 102.16 | 103.57 | 101.75 | 103.22 | 103.22 | 1.37% | 1,254,283 |
| Aug 12, 2025 | 100.10 | 102.27 | 99.56 | 101.82 | 101.82 | 1.80% | 1,913,146 |
| Aug 11, 2025 | 99.54 | 100.57 | 98.78 | 100.02 | 100.02 | 0.77% | 1,839,920 |
| Aug 8, 2025 | 98.98 | 99.38 | 96.66 | 99.26 | 99.26 | 0.84% | 2,459,699 |
| Aug 7, 2025 | 95.89 | 101.93 | 95.00 | 98.43 | 98.43 | 7.99% | 4,223,599 |
| Aug 6, 2025 | 91.81 | 92.41 | 90.67 | 91.15 | 91.15 | -0.98% | 2,094,577 |
| Aug 5, 2025 | 92.73 | 93.04 | 91.56 | 92.05 | 92.05 | -0.38% | 1,875,563 |
| Aug 4, 2025 | 90.50 | 92.66 | 90.11 | 92.40 | 92.40 | 1.96% | 1,913,659 |
| 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 |