Zimmer Biomet Holdings, Inc. (ZBH)

NYSE: ZBH · Real-Time Price · USD

82.33

-1.04 (-1.25%)

At close: May 8, 2026, 4:00 PM EDT

83.29

+0.96 (1.17%)

After-hours: May 8, 2026, 7:21 PM EDT

Zimmer Biomet Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	83.81	83.99	82.04	82.33	82.33	-1.25%	2,076,377
May 7, 2026	83.39	84.07	82.68	83.37	83.37	0.65%	2,176,483
May 6, 2026	83.72	84.50	82.56	82.83	82.83	-0.22%	2,332,798
May 5, 2026	83.08	83.68	82.14	83.01	83.01	0.41%	1,606,709
May 4, 2026	82.50	84.09	82.50	82.67	82.67	-0.28%	2,004,151
May 1, 2026	82.76	84.01	82.16	82.90	82.90	0.57%	2,722,625
Apr 30, 2026	80.67	82.85	80.67	82.43	82.43	2.95%	4,166,614
Apr 29, 2026	82.03	82.68	79.83	80.07	80.07	-3.30%	5,240,023
Apr 28, 2026	87.60	88.64	81.35	82.80	82.80	-10.57%	9,817,827
Apr 27, 2026	91.28	93.78	91.24	92.59	92.59	1.46%	2,503,723
Apr 24, 2026	92.08	92.47	89.66	91.26	91.26	-1.28%	2,712,243
Apr 23, 2026	93.10	93.52	91.42	92.44	92.44	-0.64%	1,843,805
Apr 22, 2026	93.19	94.70	92.50	93.04	93.04	0.38%	1,526,899
Apr 21, 2026	95.57	95.89	92.59	92.69	92.69	-2.92%	1,824,141
Apr 20, 2026	94.41	96.25	93.97	95.48	95.48	0.74%	1,550,881
Apr 17, 2026	94.75	96.56	94.60	94.78	94.78	-	1,566,028
Apr 16, 2026	94.44	94.98	93.67	94.78	94.78	0.62%	1,361,943
Apr 15, 2026	96.29	96.67	93.91	94.20	94.20	-2.40%	2,167,627
Apr 14, 2026	95.38	97.81	95.09	96.52	96.52	1.24%	2,651,898
Apr 13, 2026	92.53	95.43	92.24	95.34	95.34	2.38%	1,784,032
Apr 10, 2026	93.77	94.19	92.63	93.12	93.12	0.10%	1,769,178
Apr 9, 2026	92.63	93.77	91.40	93.03	93.03	0.02%	1,702,089
Apr 8, 2026	92.84	93.37	91.72	93.01	93.01	1.76%	2,128,324
Apr 7, 2026	90.99	92.45	90.42	91.40	91.40	0.44%	1,744,381
Apr 6, 2026	90.54	91.49	90.32	91.00	91.00	0.12%	1,276,353
Apr 2, 2026	90.29	91.85	89.93	90.89	90.89	-0.15%	2,164,591
Apr 1, 2026	90.52	91.16	90.18	91.03	91.03	0.67%	2,497,671
Mar 31, 2026	89.11	90.54	87.61	90.42	90.42	2.03%	1,871,248
Mar 30, 2026	89.37	89.43	88.11	88.62	88.38	0.06%	1,955,627
Mar 27, 2026	89.19	89.19	87.62	88.57	88.33	-0.65%	2,273,747
Mar 26, 2026	87.42	89.61	87.16	89.15	88.91	1.72%	1,582,675
Mar 25, 2026	86.91	87.95	86.15	87.64	87.40	1.53%	1,738,271
Mar 24, 2026	86.99	87.75	85.83	86.32	86.09	-1.69%	1,572,183
Mar 23, 2026	88.73	88.78	87.46	87.80	87.56	-0.08%	1,782,568
Mar 20, 2026	89.49	90.22	87.35	87.87	87.63	-2.19%	2,751,441
Mar 19, 2026	88.62	90.76	88.62	89.84	89.60	0.85%	1,812,146
Mar 18, 2026	91.36	91.79	89.00	89.08	88.84	-3.72%	2,157,450
Mar 17, 2026	93.75	94.77	91.30	92.52	92.27	-0.84%	2,077,825
Mar 16, 2026	93.55	95.25	93.29	93.30	93.05	0.11%	1,955,789
Mar 13, 2026	93.35	93.75	92.34	93.20	92.95	0.66%	1,818,464
Mar 12, 2026	94.00	95.31	92.36	92.59	92.34	-1.22%	3,184,555
Mar 11, 2026	91.77	94.16	90.37	93.73	93.48	2.21%	3,087,630
Mar 10, 2026	92.49	93.65	91.49	91.70	91.45	-1.69%	1,968,474
Mar 9, 2026	93.01	93.96	90.31	93.28	93.03	-0.88%	2,125,277
Mar 6, 2026	93.01	94.15	90.92	94.11	93.86	0.71%	2,078,477
Mar 5, 2026	94.45	95.23	92.91	93.45	93.20	-2.40%	1,881,222
Mar 4, 2026	97.97	97.97	95.39	95.75	95.49	-2.27%	1,765,135
Mar 3, 2026	97.96	98.63	96.26	97.97	97.70	-1.53%	1,636,654
Mar 2, 2026	97.35	99.72	96.87	99.49	99.22	1.07%	2,393,645
Feb 27, 2026	100.47	101.31	98.30	98.44	98.17	-2.53%	2,827,797