Zimmer Biomet Holdings, Inc. (ZBH)

NYSE: ZBH · Real-Time Price · USD

87.97

+0.81 (0.93%)

At close: Jun 18, 2026, 4:00 PM EDT

89.90

+1.93 (2.19%)

After-hours: Jun 18, 2026, 7:30 PM EDT

Zimmer Biomet Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	87.85	88.81	87.32	87.97	87.97	0.93%	4,538,946
Jun 17, 2026	88.55	89.37	86.59	87.16	87.16	-2.43%	1,832,596
Jun 16, 2026	88.74	89.72	88.45	89.33	89.33	1.21%	1,623,790
Jun 15, 2026	88.67	89.70	87.54	88.26	88.26	-0.35%	1,525,455
Jun 12, 2026	87.16	88.78	86.92	88.57	88.57	1.64%	1,742,791
Jun 11, 2026	87.51	88.43	86.01	87.14	87.14	-1.17%	1,986,622
Jun 10, 2026	89.80	90.50	88.11	88.17	88.17	-1.63%	2,167,014
Jun 9, 2026	87.72	89.78	87.25	89.63	89.63	2.70%	1,856,062
Jun 8, 2026	87.40	88.35	86.74	87.27	87.27	-0.07%	1,622,665
Jun 5, 2026	87.60	88.78	86.53	87.33	87.33	0.74%	1,953,385
Jun 4, 2026	86.50	88.37	86.13	86.69	86.69	2.01%	1,612,345
Jun 3, 2026	83.64	85.60	83.51	84.98	84.98	1.47%	1,947,996
Jun 2, 2026	82.80	84.78	82.17	83.75	83.75	0.98%	2,587,100
Jun 1, 2026	82.44	83.65	81.62	82.94	82.94	0.74%	2,306,024
May 29, 2026	82.17	83.20	81.58	82.33	82.33	-0.59%	2,470,738
May 28, 2026	82.23	83.27	81.69	82.82	82.82	0.31%	1,712,513
May 27, 2026	84.82	85.68	81.78	82.56	82.56	-2.19%	1,648,156
May 26, 2026	85.28	85.58	84.16	84.41	84.41	-1.27%	2,013,472
May 22, 2026	85.37	86.68	84.68	85.50	85.50	0.22%	1,809,274
May 21, 2026	84.63	85.64	83.61	85.31	85.31	-0.08%	1,895,063
May 20, 2026	86.56	87.22	84.86	85.38	85.38	-0.81%	2,550,240
May 19, 2026	85.25	86.82	84.15	86.08	86.08	1.10%	2,566,917
May 18, 2026	84.24	86.27	84.15	85.14	85.14	1.72%	2,253,980
May 15, 2026	83.01	84.24	82.85	83.70	83.70	1.27%	2,578,904
May 14, 2026	82.96	83.47	82.05	82.65	82.65	-0.08%	2,170,896
May 13, 2026	82.26	85.20	81.74	82.72	82.72	-0.78%	2,239,258
May 12, 2026	81.00	83.86	80.31	83.37	83.37	4.76%	2,436,578
May 11, 2026	82.31	82.40	79.12	79.58	79.58	-3.34%	2,229,821
May 8, 2026	83.81	83.99	82.04	82.33	82.33	-1.25%	2,077,380
May 7, 2026	83.39	84.07	82.68	83.37	83.37	0.65%	2,177,691
May 6, 2026	83.72	84.50	82.56	82.83	82.83	-0.22%	2,379,046
May 5, 2026	83.08	83.68	82.14	83.01	83.01	0.41%	1,606,914
May 4, 2026	82.50	84.09	82.50	82.67	82.67	-0.28%	2,004,360
May 1, 2026	82.76	84.01	82.16	82.90	82.90	0.57%	2,724,178
Apr 30, 2026	80.67	82.85	80.67	82.43	82.43	2.95%	4,169,788
Apr 29, 2026	82.03	82.68	79.83	80.07	80.07	-3.30%	5,242,761
Apr 28, 2026	87.60	88.64	81.35	82.80	82.80	-10.57%	9,824,020
Apr 27, 2026	91.28	93.78	91.24	92.59	92.59	1.46%	2,503,785
Apr 24, 2026	92.08	92.47	89.66	91.26	91.26	-1.28%	2,762,309
Apr 23, 2026	93.10	93.52	91.42	92.44	92.44	-0.64%	1,843,807
Apr 22, 2026	93.19	94.70	92.50	93.04	93.04	0.38%	1,527,209
Apr 21, 2026	95.57	95.89	92.59	92.69	92.69	-2.92%	1,841,924
Apr 20, 2026	94.41	96.25	93.97	95.48	95.48	0.74%	1,551,496
Apr 17, 2026	94.75	96.56	94.60	94.78	94.78	-	1,567,216
Apr 16, 2026	94.44	94.98	93.67	94.78	94.78	0.62%	1,362,528
Apr 15, 2026	96.29	96.67	93.91	94.20	94.20	-2.40%	2,168,431
Apr 14, 2026	95.38	97.81	95.09	96.52	96.52	1.24%	2,652,697
Apr 13, 2026	92.53	95.43	92.24	95.34	95.34	2.38%	1,784,295
Apr 10, 2026	93.77	94.19	92.63	93.12	93.12	0.10%	1,769,270
Apr 9, 2026	92.63	93.77	91.40	93.03	93.03	0.02%	1,712,390