Zimmer Biomet Holdings, Inc. (ZBH)
NYSE: ZBH · Real-Time Price · USD
112.26
+0.11 (0.10%)
At close: Mar 28, 2025, 4:00 PM
109.35
-2.91 (-2.59%)
After-hours: Mar 28, 2025, 6:21 PM EDT
Zimmer Biomet Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 112.08 | 113.08 | 111.92 | 112.26 | 112.26 | 0.10% | 1,053,518 |
| Mar 27, 2025 | 110.77 | 112.56 | 110.45 | 112.15 | 112.15 | 1.36% | 1,085,937 |
| Mar 26, 2025 | 110.49 | 112.00 | 109.86 | 110.64 | 110.64 | 0.24% | 1,259,249 |
| Mar 25, 2025 | 111.58 | 112.31 | 109.33 | 110.38 | 110.38 | -0.77% | 1,296,857 |
| Mar 24, 2025 | 110.93 | 112.28 | 110.69 | 111.24 | 111.24 | 0.46% | 1,033,989 |
| Mar 21, 2025 | 111.00 | 111.67 | 109.84 | 110.73 | 110.73 | -0.94% | 2,943,058 |
| Mar 20, 2025 | 112.65 | 112.84 | 111.63 | 111.78 | 111.78 | -1.00% | 1,431,492 |
| Mar 19, 2025 | 112.47 | 113.91 | 111.69 | 112.91 | 112.91 | 0.03% | 1,920,040 |
| Mar 18, 2025 | 111.66 | 113.94 | 111.35 | 112.88 | 112.88 | 0.98% | 1,619,351 |
| Mar 17, 2025 | 109.95 | 112.94 | 109.05 | 111.79 | 111.79 | 1.65% | 2,435,743 |
| Mar 14, 2025 | 107.12 | 110.32 | 106.40 | 109.97 | 109.97 | 2.23% | 2,301,092 |
| Mar 13, 2025 | 104.43 | 107.74 | 104.10 | 107.57 | 107.57 | 3.40% | 2,062,546 |
| Mar 12, 2025 | 106.40 | 106.52 | 103.44 | 104.03 | 104.03 | -3.08% | 2,123,698 |
| Mar 11, 2025 | 110.01 | 110.17 | 107.03 | 107.34 | 107.34 | -2.99% | 2,199,528 |
| Mar 10, 2025 | 107.69 | 111.95 | 107.40 | 110.65 | 110.65 | 2.46% | 3,474,253 |
| Mar 7, 2025 | 104.57 | 108.58 | 104.35 | 107.99 | 107.99 | 2.54% | 1,792,873 |
| Mar 6, 2025 | 104.32 | 105.84 | 103.88 | 105.32 | 105.32 | 0.54% | 1,081,697 |
| Mar 5, 2025 | 103.85 | 105.72 | 103.21 | 104.75 | 104.75 | 0.73% | 2,498,389 |
| Mar 4, 2025 | 105.48 | 105.70 | 103.65 | 103.99 | 103.99 | -1.32% | 1,233,154 |
| Mar 3, 2025 | 105.00 | 106.93 | 105.00 | 105.38 | 105.38 | 1.02% | 1,653,390 |
| Feb 28, 2025 | 104.81 | 105.56 | 102.42 | 104.32 | 104.32 | 0.26% | 2,813,620 |
| Feb 27, 2025 | 104.07 | 105.24 | 103.89 | 104.05 | 104.05 | -0.83% | 1,259,282 |
| Feb 26, 2025 | 106.80 | 107.58 | 103.94 | 104.92 | 104.92 | -2.26% | 1,719,439 |
| Feb 25, 2025 | 106.10 | 107.64 | 105.57 | 107.35 | 107.35 | 1.29% | 1,679,450 |
| Feb 24, 2025 | 104.52 | 106.57 | 103.80 | 105.98 | 105.98 | 1.10% | 1,805,257 |
| Feb 21, 2025 | 103.16 | 105.10 | 102.86 | 104.83 | 104.83 | 1.16% | 2,132,089 |
| Feb 20, 2025 | 103.43 | 104.14 | 102.79 | 103.63 | 103.63 | 0.28% | 1,374,537 |
| Feb 19, 2025 | 101.86 | 103.48 | 101.26 | 103.34 | 103.34 | 1.14% | 2,236,661 |
| Feb 18, 2025 | 100.09 | 102.57 | 99.43 | 102.18 | 102.18 | 1.65% | 1,777,923 |
| Feb 14, 2025 | 100.64 | 101.89 | 100.15 | 100.52 | 100.52 | 0.61% | 2,099,971 |
| Feb 13, 2025 | 99.03 | 100.68 | 98.71 | 99.91 | 99.91 | 0.93% | 2,085,316 |
| Feb 12, 2025 | 98.41 | 99.50 | 97.69 | 98.99 | 98.99 | 0.01% | 2,496,831 |
| Feb 11, 2025 | 99.63 | 100.39 | 98.94 | 98.98 | 98.98 | -1.43% | 2,101,813 |
| Feb 10, 2025 | 101.57 | 101.57 | 99.67 | 100.42 | 100.42 | -0.51% | 2,528,871 |
| Feb 7, 2025 | 102.94 | 103.30 | 99.93 | 100.93 | 100.93 | -1.71% | 2,803,621 |
| Feb 6, 2025 | 104.00 | 107.96 | 102.33 | 102.69 | 102.69 | -5.14% | 3,791,936 |
| Feb 5, 2025 | 108.33 | 108.88 | 107.70 | 108.25 | 108.25 | 0.42% | 1,531,129 |
| Feb 4, 2025 | 108.15 | 108.82 | 107.69 | 107.80 | 107.80 | -0.33% | 1,178,610 |
| Feb 3, 2025 | 108.00 | 108.89 | 106.27 | 108.16 | 108.16 | -1.21% | 1,859,753 |
| Jan 31, 2025 | 110.26 | 111.05 | 109.06 | 109.48 | 109.48 | -1.03% | 1,341,840 |
| Jan 30, 2025 | 111.72 | 112.55 | 110.52 | 110.62 | 110.62 | -0.39% | 1,261,372 |
| Jan 29, 2025 | 112.01 | 112.25 | 109.51 | 111.05 | 111.05 | -0.72% | 1,838,388 |
| Jan 28, 2025 | 113.00 | 113.84 | 111.84 | 111.86 | 111.86 | -0.64% | 1,458,188 |
| Jan 27, 2025 | 111.78 | 112.67 | 110.29 | 112.58 | 112.58 | 1.60% | 1,953,061 |
| Jan 24, 2025 | 110.71 | 112.18 | 110.41 | 110.81 | 110.81 | -0.18% | 1,870,408 |
| Jan 23, 2025 | 112.14 | 112.14 | 109.18 | 111.01 | 111.01 | 1.18% | 2,060,010 |
| Jan 22, 2025 | 110.25 | 111.15 | 109.52 | 109.72 | 109.72 | -0.72% | 2,320,688 |
| Jan 21, 2025 | 110.04 | 111.10 | 109.48 | 110.52 | 110.52 | 0.88% | 2,935,888 |
| Jan 17, 2025 | 108.99 | 109.97 | 108.47 | 109.56 | 109.56 | 0.57% | 1,097,131 |
| Jan 16, 2025 | 106.19 | 109.34 | 106.19 | 108.94 | 108.94 | 2.28% | 1,264,556 |