Zimmer Biomet Holdings, Inc. (ZBH)

NYSE: ZBH · Real-Time Price · USD

88.29

+0.23 (0.26%)

At close: Oct 2, 2026, 4:00 PM EDT

88.35

+0.06 (0.07%)

After-hours: Oct 2, 2026, 7:32 PM EDT

Zimmer Biomet Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	88.13	88.81	87.11	88.29	88.29	0.26%	1,978,649
Oct 1, 2026	88.68	89.30	87.54	88.06	88.06	-0.87%	2,275,654
Sep 30, 2026	90.82	90.87	88.82	88.83	88.83	-2.49%	2,369,923
Sep 29, 2026	90.96	91.59	90.60	91.34	91.10	-0.31%	1,461,465
Sep 28, 2026	90.76	91.84	90.09	91.62	91.38	0.64%	1,628,334
Sep 25, 2026	89.43	91.84	89.24	91.04	90.80	1.51%	1,788,054
Sep 24, 2026	91.43	92.51	89.02	89.69	89.45	-1.31%	2,646,385
Sep 23, 2026	92.60	93.25	89.87	90.88	90.64	-3.30%	2,974,405
Sep 22, 2026	95.43	95.47	93.36	93.98	93.73	-0.36%	1,706,353
Sep 21, 2026	95.32	95.66	93.64	94.32	94.07	-1.09%	1,600,261
Sep 18, 2026	94.04	96.17	93.72	95.36	95.11	1.18%	3,947,389
Sep 17, 2026	96.70	97.19	94.20	94.25	94.00	-2.61%	2,203,859
Sep 16, 2026	97.75	98.41	96.39	96.78	96.53	-1.66%	1,890,471
Sep 15, 2026	96.44	99.18	95.87	98.41	98.15	1.94%	3,616,087
Sep 14, 2026	95.25	96.98	94.69	96.54	96.29	3.26%	2,032,455
Sep 11, 2026	92.95	93.64	91.74	93.49	93.24	1.14%	1,876,546
Sep 10, 2026	94.04	94.05	91.45	92.44	92.20	-2.29%	1,365,924
Sep 9, 2026	93.02	95.73	92.55	94.61	94.36	0.41%	2,066,854
Sep 8, 2026	97.05	97.23	91.87	94.22	93.97	-3.93%	3,132,393
Sep 4, 2026	97.77	98.77	96.84	98.07	97.81	-0.86%	1,325,048
Sep 3, 2026	100.06	101.81	98.15	98.92	98.66	-0.58%	1,275,982
Sep 2, 2026	99.32	101.71	99.01	99.50	99.24	0.10%	1,392,108
Sep 1, 2026	101.49	102.86	99.04	99.40	99.14	-0.64%	1,393,339
Aug 31, 2026	100.20	100.30	99.53	100.04	99.78	-0.86%	1,304,314
Aug 28, 2026	99.61	101.32	99.25	100.91	100.64	1.44%	1,190,908
Aug 27, 2026	99.93	101.28	99.21	99.48	99.22	-1.87%	1,351,833
Aug 26, 2026	99.52	101.98	99.20	101.38	101.11	1.14%	1,352,838
Aug 25, 2026	100.14	100.87	99.28	100.24	99.98	-0.73%	1,272,263
Aug 24, 2026	101.32	102.12	100.69	100.98	100.71	-	1,499,784
Aug 21, 2026	98.67	101.15	98.67	100.98	100.71	2.03%	1,159,794
Aug 20, 2026	100.01	101.63	98.97	98.97	98.71	-1.76%	1,333,532
Aug 19, 2026	98.72	101.95	98.09	100.74	100.48	1.60%	1,501,879
Aug 18, 2026	99.58	100.38	98.27	99.15	98.89	0.97%	1,207,170
Aug 17, 2026	99.78	100.15	97.87	98.20	97.94	-2.43%	1,750,543
Aug 14, 2026	99.59	101.16	98.97	100.65	100.39	1.08%	2,152,735
Aug 13, 2026	98.42	100.06	97.62	99.57	99.31	1.72%	2,619,385
Aug 12, 2026	95.69	97.94	94.28	97.89	97.63	0.68%	2,733,565
Aug 11, 2026	97.12	98.11	96.24	97.23	96.97	-0.56%	2,727,093
Aug 10, 2026	96.66	97.85	95.46	97.78	97.52	1.27%	3,278,455
Aug 7, 2026	96.58	96.89	94.88	96.55	96.30	-0.66%	2,186,659
Aug 6, 2026	98.80	99.91	95.67	97.19	96.93	-0.99%	2,998,253
Aug 5, 2026	101.00	101.80	96.78	98.16	97.90	2.45%	5,480,484
Aug 4, 2026	95.49	96.44	94.77	95.81	95.56	-1.21%	3,547,170
Aug 3, 2026	95.57	97.02	95.47	96.98	96.73	3.25%	2,246,992
Jul 31, 2026	93.04	94.28	91.07	93.93	93.68	-1.08%	2,773,021
Jul 30, 2026	96.17	96.48	93.49	94.96	94.71	-2.25%	2,178,095
Jul 29, 2026	95.76	97.39	95.03	97.15	96.89	1.46%	3,616,075
Jul 28, 2026	94.89	97.60	94.06	95.75	95.50	4.00%	3,737,133
Jul 27, 2026	91.29	93.29	90.88	92.07	91.83	0.79%	1,568,278
Jul 24, 2026	91.02	92.38	90.43	91.35	91.11	1.90%	1,252,099