Zimmer Biomet Holdings, Inc. (ZBH)
NYSE: ZBH · Real-Time Price · USD
94.28
+1.12 (1.20%)
Dec 5, 2025, 4:00 PM EST - Market closed
Zimmer Biomet Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 93.51 | 94.76 | 93.23 | 94.28 | 94.28 | 1.20% | 2,300,442 |
| Dec 4, 2025 | 92.75 | 93.25 | 92.14 | 93.16 | 93.16 | 0.06% | 2,177,459 |
| Dec 3, 2025 | 94.40 | 95.26 | 92.87 | 93.10 | 93.10 | -1.10% | 1,706,950 |
| Dec 2, 2025 | 95.85 | 96.06 | 93.90 | 94.14 | 94.14 | -0.65% | 1,516,556 |
| Dec 1, 2025 | 97.06 | 97.79 | 94.62 | 94.76 | 94.76 | -2.83% | 2,594,202 |
| Nov 28, 2025 | 97.34 | 98.34 | 97.30 | 97.52 | 97.52 | -0.03% | 889,972 |
| Nov 26, 2025 | 96.57 | 97.77 | 96.17 | 97.55 | 97.55 | 0.49% | 1,735,012 |
| Nov 25, 2025 | 94.11 | 97.18 | 94.11 | 97.07 | 97.07 | 3.80% | 1,856,410 |
| Nov 24, 2025 | 93.18 | 94.00 | 92.53 | 93.52 | 93.52 | 1.45% | 2,779,148 |
| Nov 21, 2025 | 89.48 | 92.99 | 89.36 | 92.18 | 92.18 | 3.49% | 2,552,358 |
| Nov 20, 2025 | 89.41 | 90.51 | 88.90 | 89.07 | 89.07 | -0.42% | 1,739,025 |
| Nov 19, 2025 | 89.18 | 90.13 | 88.50 | 89.45 | 89.45 | 0.42% | 1,997,472 |
| Nov 18, 2025 | 88.89 | 90.25 | 88.49 | 89.08 | 89.08 | 0.50% | 1,936,813 |
| Nov 17, 2025 | 89.79 | 90.34 | 88.58 | 88.64 | 88.64 | -1.41% | 2,441,428 |
| Nov 14, 2025 | 90.91 | 91.28 | 89.17 | 89.91 | 89.91 | -0.73% | 2,226,108 |
| Nov 13, 2025 | 89.49 | 91.08 | 89.49 | 90.57 | 90.57 | 0.60% | 1,859,023 |
| Nov 12, 2025 | 88.99 | 90.17 | 88.24 | 90.03 | 90.03 | 1.73% | 1,615,796 |
| Nov 11, 2025 | 89.12 | 89.75 | 87.44 | 88.50 | 88.50 | -0.26% | 2,018,246 |
| Nov 10, 2025 | 87.96 | 88.95 | 86.51 | 88.73 | 88.73 | 0.26% | 3,073,788 |
| Nov 7, 2025 | 89.00 | 90.16 | 87.43 | 88.50 | 88.50 | -0.01% | 2,628,238 |
| Nov 6, 2025 | 86.07 | 88.92 | 85.33 | 88.51 | 88.51 | 1.10% | 4,482,867 |
| Nov 5, 2025 | 90.66 | 93.94 | 85.84 | 87.55 | 87.55 | -15.15% | 9,199,807 |
| Nov 4, 2025 | 100.01 | 103.70 | 99.46 | 103.18 | 103.18 | 3.30% | 3,781,405 |
| Nov 3, 2025 | 99.90 | 100.54 | 97.89 | 99.88 | 99.88 | -0.68% | 1,724,891 |
| Oct 31, 2025 | 98.65 | 101.87 | 98.00 | 100.56 | 100.56 | 1.00% | 2,124,789 |
| Oct 30, 2025 | 99.17 | 99.99 | 98.74 | 99.56 | 99.56 | -0.15% | 1,416,318 |
| Oct 29, 2025 | 100.67 | 101.02 | 99.14 | 99.71 | 99.71 | -1.41% | 1,019,092 |
| Oct 28, 2025 | 103.15 | 103.15 | 100.96 | 101.14 | 101.14 | -1.92% | 956,512 |
| Oct 27, 2025 | 103.15 | 103.51 | 102.53 | 103.12 | 103.12 | 0.09% | 993,620 |
| Oct 24, 2025 | 103.71 | 104.15 | 102.43 | 103.03 | 103.03 | -0.13% | 1,118,545 |
| Oct 23, 2025 | 103.17 | 103.67 | 101.81 | 103.16 | 103.16 | -0.79% | 1,126,630 |
| Oct 22, 2025 | 103.49 | 106.88 | 103.27 | 103.98 | 103.98 | 1.26% | 2,214,767 |
| Oct 21, 2025 | 102.81 | 103.12 | 102.13 | 102.69 | 102.69 | -0.05% | 800,955 |
| Oct 20, 2025 | 102.33 | 103.78 | 102.19 | 102.74 | 102.74 | 0.80% | 1,636,042 |
| Oct 17, 2025 | 99.82 | 102.10 | 99.06 | 101.92 | 101.92 | 2.00% | 1,158,906 |
| Oct 16, 2025 | 99.52 | 100.56 | 99.24 | 99.92 | 99.92 | 0.54% | 1,000,153 |
| Oct 15, 2025 | 97.98 | 100.89 | 97.98 | 99.38 | 99.38 | 1.03% | 2,313,245 |
| Oct 14, 2025 | 94.61 | 98.74 | 94.61 | 98.37 | 98.37 | 3.45% | 1,349,552 |
| Oct 13, 2025 | 94.91 | 96.33 | 94.01 | 95.09 | 95.09 | 0.40% | 1,485,368 |
| Oct 10, 2025 | 97.59 | 97.65 | 94.64 | 94.71 | 94.71 | -2.73% | 1,256,692 |
| Oct 9, 2025 | 98.68 | 98.88 | 97.05 | 97.37 | 97.37 | -1.01% | 810,001 |
| Oct 8, 2025 | 98.66 | 98.66 | 97.54 | 98.36 | 98.36 | -0.71% | 1,100,660 |
| Oct 7, 2025 | 99.43 | 99.86 | 98.56 | 99.06 | 99.06 | 0.23% | 920,810 |
| Oct 6, 2025 | 101.03 | 101.31 | 98.78 | 98.83 | 98.83 | -1.93% | 1,065,643 |
| Oct 3, 2025 | 99.18 | 101.11 | 99.13 | 100.78 | 100.78 | 1.62% | 896,224 |
| Oct 2, 2025 | 98.24 | 99.32 | 97.89 | 99.17 | 99.17 | 0.28% | 730,480 |
| Oct 1, 2025 | 98.83 | 99.33 | 96.06 | 98.89 | 98.89 | 0.40% | 1,193,558 |
| Sep 30, 2025 | 97.95 | 98.67 | 97.52 | 98.50 | 98.50 | 0.22% | 1,188,265 |
| Sep 29, 2025 | 98.06 | 98.52 | 96.60 | 98.28 | 98.04 | 0.04% | 928,955 |
| Sep 26, 2025 | 97.31 | 98.52 | 97.00 | 98.24 | 98.00 | 1.31% | 884,333 |
| Sep 25, 2025 | 98.06 | 98.38 | 96.22 | 96.97 | 96.73 | -2.03% | 1,060,028 |
| Sep 24, 2025 | 99.72 | 100.30 | 98.75 | 98.98 | 98.74 | -1.31% | 1,406,872 |
| Sep 23, 2025 | 101.66 | 103.60 | 99.86 | 100.29 | 100.05 | -1.43% | 1,429,974 |
| Sep 22, 2025 | 99.40 | 102.10 | 99.01 | 101.74 | 101.49 | 1.65% | 1,531,579 |
| Sep 19, 2025 | 101.15 | 101.45 | 99.71 | 100.09 | 99.85 | -0.12% | 4,228,508 |
| Sep 18, 2025 | 100.74 | 101.30 | 98.45 | 100.21 | 99.97 | 0.29% | 1,304,550 |
| Sep 17, 2025 | 99.45 | 101.65 | 99.14 | 99.92 | 99.68 | 0.81% | 1,648,036 |
| Sep 16, 2025 | 100.25 | 100.69 | 98.67 | 99.12 | 98.88 | -1.82% | 1,734,893 |
| Sep 15, 2025 | 103.16 | 103.50 | 100.77 | 100.96 | 100.71 | -2.06% | 957,827 |
| Sep 12, 2025 | 103.67 | 104.10 | 102.90 | 103.08 | 102.83 | -1.13% | 883,472 |
| Sep 11, 2025 | 102.31 | 104.49 | 101.95 | 104.26 | 104.01 | 1.92% | 1,147,597 |
| Sep 10, 2025 | 103.21 | 104.07 | 102.16 | 102.30 | 102.05 | -1.49% | 1,576,835 |
| Sep 9, 2025 | 104.01 | 104.76 | 103.69 | 103.85 | 103.60 | -0.82% | 1,282,667 |
| Sep 8, 2025 | 105.40 | 105.50 | 103.28 | 104.71 | 104.45 | -0.96% | 1,780,248 |
| Sep 5, 2025 | 104.77 | 106.20 | 104.49 | 105.73 | 105.47 | 0.93% | 1,168,434 |
| Sep 4, 2025 | 104.99 | 105.34 | 104.09 | 104.76 | 104.50 | -0.27% | 998,948 |
| Sep 3, 2025 | 104.38 | 105.08 | 103.73 | 105.04 | 104.78 | 0.03% | 1,110,559 |
| Sep 2, 2025 | 105.72 | 106.11 | 104.56 | 105.01 | 104.75 | -1.03% | 1,023,652 |
| Aug 29, 2025 | 105.19 | 106.16 | 105.05 | 106.10 | 105.84 | 0.99% | 680,071 |
| Aug 28, 2025 | 106.34 | 106.59 | 104.19 | 105.06 | 104.80 | -1.62% | 1,092,867 |
| Aug 27, 2025 | 107.17 | 107.85 | 106.25 | 106.79 | 106.53 | -0.70% | 846,055 |
| Aug 26, 2025 | 107.01 | 108.29 | 106.75 | 107.54 | 107.28 | 0.20% | 1,792,704 |
| Aug 25, 2025 | 108.00 | 108.23 | 106.63 | 107.32 | 107.06 | -0.36% | 1,478,931 |
| Aug 22, 2025 | 105.25 | 107.77 | 104.85 | 107.71 | 107.45 | 3.15% | 1,099,560 |
| Aug 21, 2025 | 105.09 | 105.46 | 104.13 | 104.42 | 104.17 | -1.22% | 1,280,805 |
| Aug 20, 2025 | 104.54 | 106.67 | 104.35 | 105.71 | 105.45 | 1.34% | 1,844,247 |
| Aug 19, 2025 | 102.04 | 104.85 | 101.79 | 104.31 | 104.06 | 1.71% | 1,316,386 |
| Aug 18, 2025 | 102.84 | 103.61 | 102.31 | 102.56 | 102.31 | -0.18% | 1,141,826 |
| Aug 15, 2025 | 102.48 | 103.20 | 101.72 | 102.75 | 102.50 | 0.62% | 1,058,194 |
| Aug 14, 2025 | 102.52 | 102.65 | 101.56 | 102.12 | 101.87 | -1.07% | 1,525,261 |
| Aug 13, 2025 | 102.16 | 103.57 | 101.75 | 103.22 | 102.97 | 1.37% | 1,254,283 |
| Aug 12, 2025 | 100.10 | 102.27 | 99.56 | 101.82 | 101.57 | 1.80% | 1,913,146 |
| Aug 11, 2025 | 99.54 | 100.57 | 98.78 | 100.02 | 99.78 | 0.77% | 1,839,920 |
| Aug 8, 2025 | 98.98 | 99.38 | 96.66 | 99.26 | 99.02 | 0.84% | 2,459,699 |
| Aug 7, 2025 | 95.89 | 101.93 | 95.00 | 98.43 | 98.19 | 7.99% | 4,223,599 |
| Aug 6, 2025 | 91.81 | 92.41 | 90.67 | 91.15 | 90.93 | -0.98% | 2,094,577 |
| Aug 5, 2025 | 92.73 | 93.04 | 91.56 | 92.05 | 91.83 | -0.38% | 1,875,563 |
| Aug 4, 2025 | 90.50 | 92.66 | 90.11 | 92.40 | 92.17 | 1.96% | 1,913,659 |
| Aug 1, 2025 | 91.52 | 91.79 | 89.33 | 90.62 | 90.40 | -1.12% | 2,308,390 |
| Jul 31, 2025 | 92.06 | 93.20 | 91.56 | 91.65 | 91.43 | -1.79% | 1,801,766 |
| Jul 30, 2025 | 94.70 | 94.98 | 92.81 | 93.32 | 93.09 | -1.72% | 1,754,979 |
| Jul 29, 2025 | 95.63 | 96.39 | 94.79 | 94.95 | 94.72 | -1.07% | 1,382,549 |
| Jul 28, 2025 | 96.91 | 97.16 | 95.74 | 95.98 | 95.75 | -1.61% | 1,214,439 |
| Jul 25, 2025 | 96.78 | 97.76 | 96.42 | 97.55 | 97.31 | 0.70% | 1,068,272 |
| Jul 24, 2025 | 97.25 | 97.77 | 96.78 | 96.87 | 96.63 | -0.47% | 1,234,505 |
| Jul 23, 2025 | 97.17 | 97.92 | 95.88 | 97.33 | 97.09 | 0.84% | 2,009,292 |
| Jul 22, 2025 | 92.95 | 96.79 | 92.58 | 96.52 | 96.28 | 4.24% | 1,856,067 |
| Jul 21, 2025 | 93.32 | 94.57 | 92.59 | 92.59 | 92.36 | -0.64% | 1,087,001 |
| Jul 18, 2025 | 95.39 | 95.60 | 93.13 | 93.19 | 92.96 | -1.80% | 1,314,885 |
| Jul 17, 2025 | 93.60 | 95.01 | 92.97 | 94.90 | 94.67 | 0.72% | 2,491,998 |