Zimmer Biomet Holdings, Inc. (ZBH)

Zimmer Biomet Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 14, 2026	87.86	89.75	85.76	89.24	89.24	1.02%	3,977,157
Jan 13, 2026	91.42	93.62	87.30	88.34	88.34	-3.40%	4,140,005
Jan 12, 2026	92.80	92.93	90.76	91.45	91.45	-1.51%	1,645,013
Jan 9, 2026	92.99	93.92	92.38	92.85	92.85	-1.31%	2,362,130
Jan 8, 2026	91.94	94.94	91.78	94.08	94.08	1.52%	1,636,386
Jan 7, 2026	94.70	95.25	91.91	92.67	92.67	-2.20%	2,278,352
Jan 6, 2026	91.85	95.32	91.77	94.75	94.75	2.27%	1,908,274
Jan 5, 2026	90.27	93.08	89.61	92.65	92.65	2.92%	1,990,469
Jan 2, 2026	89.97	91.00	89.50	90.02	90.02	0.11%	1,383,168
Dec 31, 2025	90.61	90.83	89.82	89.92	89.92	-0.96%	1,013,964
Dec 30, 2025	90.18	90.92	89.88	90.79	90.79	0.29%	934,499
Dec 29, 2025	90.97	91.42	90.15	90.53	90.29	-0.26%	924,491
Dec 26, 2025	90.15	91.03	89.86	90.77	90.53	0.60%	967,464
Dec 24, 2025	89.46	90.23	89.29	90.23	89.99	0.89%	623,167

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.