Zimmer Biomet Holdings, Inc. (ZBH)

NYSE: ZBH · Real-Time Price · USD

91.34

+2.11 (2.36%)

At close: Jul 10, 2026, 4:00 PM EDT

91.55

+0.21 (0.23%)

After-hours: Jul 10, 2026, 7:24 PM EDT

Zimmer Biomet Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 10, 2026	89.80	90.50	88.11	88.17	87.94	-1.63%	2,393,474
Jun 9, 2026	87.72	89.78	87.25	89.63	89.39	2.70%	1,869,790
Jun 8, 2026	87.40	88.35	86.74	87.27	87.04	-0.07%	1,645,512
Jun 5, 2026	87.60	88.78	86.53	87.33	87.10	0.74%	1,963,632
Jun 4, 2026	86.50	88.37	86.13	86.69	86.46	2.01%	1,623,416
Jun 3, 2026	83.64	85.60	83.51	84.98	84.75	1.47%	1,948,498
Jun 2, 2026	82.80	84.78	82.17	83.75	83.53	0.98%	2,602,169
Jun 1, 2026	82.44	83.65	81.62	82.94	82.72	0.74%	2,704,141
May 29, 2026	82.17	83.20	81.58	82.33	82.11	-0.59%	3,216,689
May 28, 2026	82.23	83.27	81.69	82.82	82.60	0.31%	2,313,044
May 27, 2026	84.82	85.68	81.78	82.56	82.34	-2.19%	1,666,877
May 26, 2026	85.28	85.58	84.16	84.41	84.19	-1.27%	2,072,669
May 22, 2026	85.37	86.68	84.68	85.50	85.27	0.22%	1,809,926
May 21, 2026	84.63	85.64	83.61	85.31	85.08	-0.08%	1,895,407
May 20, 2026	86.56	87.22	84.86	85.38	85.15	-0.81%	2,569,076
May 19, 2026	85.25	86.82	84.15	86.08	85.85	1.10%	2,918,382
May 18, 2026	84.24	86.27	84.15	85.14	84.91	1.72%	2,303,229
May 15, 2026	83.01	84.24	82.85	83.70	83.48	1.27%	2,578,904
May 14, 2026	82.96	83.47	82.05	82.65	82.43	-0.08%	2,170,896
May 13, 2026	82.26	85.20	81.74	82.72	82.50	-0.78%	2,239,258
May 12, 2026	81.00	83.86	80.31	83.37	83.15	4.76%	2,436,578
May 11, 2026	82.31	82.40	79.12	79.58	79.37	-3.34%	2,229,821
May 8, 2026	83.81	83.99	82.04	82.33	82.11	-1.25%	2,077,380
May 7, 2026	83.39	84.07	82.68	83.37	83.15	0.65%	2,177,691
May 6, 2026	83.72	84.50	82.56	82.83	82.61	-0.22%	2,379,046
May 5, 2026	83.08	83.68	82.14	83.01	82.79	0.41%	1,606,914
May 4, 2026	82.50	84.09	82.50	82.67	82.45	-0.28%	2,004,360
May 1, 2026	82.76	84.01	82.16	82.90	82.68	0.57%	2,724,178
Apr 30, 2026	80.67	82.85	80.67	82.43	82.21	2.95%	4,169,788
Apr 29, 2026	82.03	82.68	79.83	80.07	79.86	-3.30%	5,242,761