Zimmer Biomet Holdings, Inc. (ZBH)
NYSE: ZBH · Real-Time Price · USD
88.57
-0.58 (-0.65%)
At close: Mar 27, 2026, 4:00 PM EDT
89.38
+0.81 (0.91%)
After-hours: Mar 27, 2026, 7:20 PM EDT
Zimmer Biomet Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 89.19 | 89.19 | 87.62 | 88.57 | 88.57 | -0.65% | 2,273,741 |
| Mar 26, 2026 | 87.42 | 89.61 | 87.16 | 89.15 | 89.15 | 1.72% | 1,582,193 |
| Mar 25, 2026 | 86.91 | 87.95 | 86.15 | 87.64 | 87.64 | 1.53% | 1,737,986 |
| Mar 24, 2026 | 86.99 | 87.75 | 85.83 | 86.32 | 86.32 | -1.69% | 1,570,978 |
| Mar 23, 2026 | 88.73 | 88.78 | 87.46 | 87.80 | 87.80 | -0.08% | 1,782,499 |
| Mar 20, 2026 | 89.49 | 90.22 | 87.35 | 87.87 | 87.87 | -2.19% | 2,728,154 |
| Mar 19, 2026 | 88.62 | 90.76 | 88.62 | 89.84 | 89.84 | 0.85% | 1,793,401 |
| Mar 18, 2026 | 91.36 | 91.79 | 89.00 | 89.08 | 89.08 | -3.72% | 2,156,454 |
| Mar 17, 2026 | 93.75 | 94.77 | 91.30 | 92.52 | 92.52 | -0.84% | 2,077,753 |
| Mar 16, 2026 | 93.55 | 95.25 | 93.29 | 93.30 | 93.30 | 0.11% | 1,955,738 |
| Mar 13, 2026 | 93.35 | 93.75 | 92.34 | 93.20 | 93.20 | 0.66% | 1,818,312 |
| Mar 12, 2026 | 94.00 | 95.31 | 92.36 | 92.59 | 92.59 | -1.22% | 3,184,549 |
| Mar 11, 2026 | 91.77 | 94.16 | 90.37 | 93.73 | 93.73 | 2.21% | 3,087,545 |
| Mar 10, 2026 | 92.49 | 93.65 | 91.49 | 91.70 | 91.70 | -1.69% | 1,967,931 |
| Mar 9, 2026 | 93.01 | 93.96 | 90.31 | 93.28 | 93.28 | -0.88% | 2,124,357 |
| Mar 6, 2026 | 93.01 | 94.15 | 90.92 | 94.11 | 94.11 | 0.71% | 2,077,602 |
| Mar 5, 2026 | 94.45 | 95.23 | 92.91 | 93.45 | 93.45 | -2.40% | 1,881,188 |
| Mar 4, 2026 | 97.97 | 97.97 | 95.39 | 95.75 | 95.75 | -2.27% | 1,764,066 |
| Mar 3, 2026 | 97.96 | 98.63 | 96.26 | 97.97 | 97.97 | -1.53% | 1,636,189 |
| Mar 2, 2026 | 97.35 | 99.72 | 96.87 | 99.49 | 99.49 | 1.07% | 2,392,838 |
| Feb 27, 2026 | 100.47 | 101.31 | 98.30 | 98.44 | 98.44 | -2.53% | 2,812,604 |
| Feb 26, 2026 | 100.08 | 101.49 | 99.86 | 100.99 | 100.99 | 1.14% | 1,391,133 |
| Feb 25, 2026 | 100.00 | 100.53 | 98.48 | 99.85 | 99.85 | -0.02% | 1,452,010 |
| Feb 24, 2026 | 99.76 | 101.06 | 99.39 | 99.87 | 99.87 | 0.41% | 1,498,587 |
| Feb 23, 2026 | 98.69 | 99.58 | 98.13 | 99.46 | 99.46 | 0.72% | 1,531,971 |
| Feb 20, 2026 | 98.68 | 99.70 | 97.53 | 98.75 | 98.75 | -0.50% | 1,786,340 |
| Feb 19, 2026 | 98.25 | 99.57 | 97.65 | 99.25 | 99.25 | 1.02% | 2,621,585 |
| Feb 18, 2026 | 96.87 | 98.57 | 96.36 | 98.25 | 98.25 | 1.13% | 2,437,354 |
| Feb 17, 2026 | 96.53 | 97.81 | 96.31 | 97.15 | 97.15 | 0.73% | 2,609,605 |
| Feb 13, 2026 | 95.06 | 97.00 | 95.06 | 96.45 | 96.45 | 1.33% | 1,955,796 |
| Feb 12, 2026 | 95.55 | 97.22 | 94.56 | 95.18 | 95.18 | -0.45% | 2,983,945 |
| Feb 11, 2026 | 90.87 | 95.65 | 90.22 | 95.61 | 95.61 | 4.61% | 3,594,591 |
| Feb 10, 2026 | 94.15 | 95.43 | 91.26 | 91.40 | 91.40 | 1.86% | 4,149,532 |
| Feb 9, 2026 | 88.90 | 90.06 | 87.37 | 89.73 | 89.73 | -0.20% | 4,254,180 |
| Feb 6, 2026 | 88.17 | 90.09 | 88.01 | 89.91 | 89.91 | 1.33% | 1,510,546 |
| Feb 5, 2026 | 88.18 | 90.00 | 87.46 | 88.73 | 88.73 | 0.73% | 2,927,063 |
| Feb 4, 2026 | 86.78 | 89.94 | 86.78 | 88.09 | 88.09 | 2.22% | 2,250,516 |
| Feb 3, 2026 | 86.00 | 87.75 | 85.76 | 86.18 | 86.18 | -0.05% | 1,201,915 |
| Feb 2, 2026 | 86.69 | 87.86 | 86.02 | 86.22 | 86.22 | -0.98% | 1,836,123 |
| Jan 30, 2026 | 86.30 | 87.10 | 85.13 | 87.07 | 87.07 | 1.22% | 1,825,858 |
| Jan 29, 2026 | 85.47 | 86.13 | 84.59 | 86.02 | 86.02 | 0.36% | 2,104,687 |
| Jan 28, 2026 | 85.40 | 86.33 | 84.91 | 85.71 | 85.71 | -0.33% | 1,746,096 |
| Jan 27, 2026 | 87.99 | 88.06 | 85.43 | 85.99 | 85.99 | -1.52% | 2,188,655 |
| Jan 26, 2026 | 86.76 | 87.48 | 86.26 | 87.32 | 87.32 | 0.83% | 1,551,790 |
| Jan 23, 2026 | 87.88 | 87.88 | 86.07 | 86.60 | 86.60 | -1.07% | 1,796,132 |
| Jan 22, 2026 | 86.55 | 88.60 | 86.36 | 87.54 | 87.54 | 1.14% | 2,159,665 |
| Jan 21, 2026 | 87.05 | 89.00 | 86.09 | 86.55 | 86.55 | -0.29% | 2,688,165 |
| Jan 20, 2026 | 86.52 | 87.27 | 85.83 | 86.80 | 86.80 | -0.58% | 1,941,706 |
| Jan 16, 2026 | 88.51 | 89.28 | 87.31 | 87.31 | 87.31 | -1.62% | 2,668,414 |
| Jan 15, 2026 | 89.30 | 90.26 | 88.34 | 88.75 | 88.75 | -0.55% | 3,090,838 |