Zimmer Biomet Holdings, Inc. (ZBH)
NYSE: ZBH · Real-Time Price · USD
94.78
0.00 (0.00%)
At close: Apr 17, 2026, 4:00 PM EDT
96.21
+1.43 (1.51%)
After-hours: Apr 17, 2026, 7:44 PM EDT
Zimmer Biomet Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 26, 2026 | 100.08 | 101.49 | 99.86 | 100.99 | 100.72 | 1.14% | 1,391,201 |
| Feb 25, 2026 | 100.00 | 100.53 | 98.48 | 99.85 | 99.58 | -0.02% | 1,452,015 |
| Feb 24, 2026 | 99.76 | 101.06 | 99.39 | 99.87 | 99.60 | 0.41% | 1,498,758 |
| Feb 23, 2026 | 98.69 | 99.58 | 98.13 | 99.46 | 99.19 | 0.72% | 1,532,449 |
| Feb 20, 2026 | 98.68 | 99.70 | 97.53 | 98.75 | 98.48 | -0.50% | 1,786,341 |
| Feb 19, 2026 | 98.25 | 99.57 | 97.65 | 99.25 | 98.98 | 1.02% | 2,622,110 |
| Feb 18, 2026 | 96.87 | 98.57 | 96.36 | 98.25 | 97.98 | 1.13% | 2,437,586 |
| Feb 17, 2026 | 96.53 | 97.81 | 96.31 | 97.15 | 96.89 | 0.73% | 2,609,929 |
| Feb 13, 2026 | 95.06 | 97.00 | 95.06 | 96.45 | 96.19 | 1.33% | 1,955,995 |
| Feb 12, 2026 | 95.55 | 97.22 | 94.56 | 95.18 | 94.92 | -0.45% | 2,984,425 |
| Feb 11, 2026 | 90.87 | 95.65 | 90.22 | 95.61 | 95.35 | 4.61% | 3,653,131 |
| Feb 10, 2026 | 94.15 | 95.43 | 91.26 | 91.40 | 91.15 | 1.86% | 4,149,817 |
| Feb 9, 2026 | 88.90 | 90.06 | 87.37 | 89.73 | 89.49 | -0.20% | 4,256,513 |
| Feb 6, 2026 | 88.17 | 90.09 | 88.01 | 89.91 | 89.67 | 1.33% | 1,511,704 |
| Feb 5, 2026 | 88.18 | 90.00 | 87.46 | 88.73 | 88.49 | 0.73% | 3,679,501 |