Zimmer Biomet Holdings, Inc. (ZBH)

NYSE: ZBH · Real-Time Price · USD

100.98

+2.01 (2.03%)

At close: Aug 21, 2026, 4:00 PM EDT

100.57

-0.41 (-0.41%)

After-hours: Aug 21, 2026, 7:30 PM EDT

Zimmer Biomet Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	98.67	101.15	98.67	100.98	100.98	2.03%	1,159,435
Aug 20, 2026	100.01	101.63	98.97	98.97	98.97	-1.76%	1,308,557
Aug 19, 2026	98.72	101.95	98.09	100.74	100.74	1.60%	1,499,025
Aug 18, 2026	99.58	100.38	98.27	99.15	99.15	0.97%	1,206,079
Aug 17, 2026	99.78	100.15	97.87	98.20	98.20	-2.43%	1,750,513
Aug 14, 2026	99.59	101.16	98.97	100.65	100.65	1.08%	2,152,707
Aug 13, 2026	98.42	100.06	97.62	99.57	99.57	1.72%	2,619,374
Aug 12, 2026	95.69	97.94	94.28	97.89	97.89	0.68%	2,732,629
Aug 11, 2026	97.12	98.11	96.24	97.23	97.23	-0.56%	2,698,924
Aug 10, 2026	96.66	97.85	95.46	97.78	97.78	1.27%	2,937,495
Aug 7, 2026	96.58	96.89	94.88	96.55	96.55	-0.66%	2,159,130
Aug 6, 2026	98.80	99.91	95.67	97.19	97.19	-0.99%	2,731,466
Aug 5, 2026	101.00	101.80	96.78	98.16	98.16	2.45%	5,473,784
Aug 4, 2026	95.49	96.44	94.77	95.81	95.81	-1.21%	3,547,004
Aug 3, 2026	95.57	97.02	95.47	96.98	96.98	3.25%	2,122,669
Jul 31, 2026	93.04	94.28	91.07	93.93	93.93	-1.08%	2,711,472
Jul 30, 2026	96.17	96.48	93.49	94.96	94.96	-2.25%	2,021,011
Jul 29, 2026	95.76	97.39	95.03	97.15	97.15	1.46%	3,091,665
Jul 28, 2026	94.89	97.60	94.06	95.75	95.75	4.00%	3,733,420
Jul 27, 2026	91.29	93.29	90.88	92.07	92.07	0.79%	1,567,991
Jul 24, 2026	91.02	92.38	90.43	91.35	91.35	1.90%	1,243,647
Jul 23, 2026	88.59	90.27	88.25	89.65	89.65	1.09%	1,607,199
Jul 22, 2026	89.84	89.92	87.87	88.68	88.68	-0.27%	1,179,049
Jul 21, 2026	89.27	90.00	88.25	88.92	88.92	-0.89%	1,494,478
Jul 20, 2026	91.31	91.55	88.76	89.72	89.72	-1.54%	2,149,594
Jul 17, 2026	93.44	93.71	90.94	91.12	91.12	-2.81%	2,503,056
Jul 16, 2026	91.49	94.08	91.14	93.75	93.75	4.00%	2,580,447
Jul 15, 2026	89.50	92.60	89.50	90.14	90.14	-0.98%	2,229,817
Jul 14, 2026	91.71	91.71	88.59	91.03	91.03	-3.24%	3,148,481
Jul 13, 2026	91.69	95.48	91.25	94.08	94.08	3.00%	2,723,913
Jul 10, 2026	89.69	91.94	89.59	91.34	91.34	2.36%	1,542,953
Jul 9, 2026	87.13	89.71	86.33	89.23	89.23	1.91%	1,802,931
Jul 8, 2026	88.71	88.78	87.50	87.56	87.56	-2.07%	1,405,451
Jul 7, 2026	90.49	91.84	89.26	89.41	89.41	-0.39%	1,576,112
Jul 6, 2026	87.47	90.75	86.81	89.76	89.76	2.62%	2,410,828
Jul 2, 2026	85.78	87.66	84.32	87.47	87.47	3.92%	2,109,076
Jul 1, 2026	86.70	87.20	84.07	84.17	84.17	-2.23%	3,353,745
Jun 30, 2026	89.57	89.57	83.72	86.09	86.09	-5.64%	3,983,106
Jun 29, 2026	92.66	92.88	91.10	91.24	91.24	-2.00%	1,852,983
Jun 26, 2026	91.41	93.34	90.98	93.10	93.10	2.35%	2,134,010
Jun 25, 2026	90.92	92.76	90.56	90.96	90.96	0.71%	1,654,684
Jun 24, 2026	88.02	90.59	88.02	90.56	90.32	3.41%	2,043,944
Jun 23, 2026	87.85	88.78	87.28	87.57	87.34	0.55%	1,789,666
Jun 22, 2026	88.34	88.77	87.05	87.09	86.86	-1.00%	2,519,754
Jun 18, 2026	87.85	88.81	87.32	87.97	87.74	0.93%	4,634,999
Jun 17, 2026	88.55	89.37	86.59	87.16	86.93	-2.43%	1,846,194
Jun 16, 2026	88.74	89.72	88.45	89.33	89.09	1.21%	2,658,160
Jun 15, 2026	88.67	89.70	87.54	88.26	88.03	-0.35%	1,536,068
Jun 12, 2026	87.16	88.78	86.92	88.57	88.34	1.64%	1,784,501
Jun 11, 2026	87.51	88.43	86.01	87.14	86.91	-1.17%	1,995,942