Zimmer Biomet Holdings, Inc. (ZBH)
NYSE: ZBH · Real-Time Price · USD
93.28
-0.83 (-0.88%)
At close: Mar 9, 2026, 4:00 PM EDT
92.75
-0.53 (-0.57%)
After-hours: Mar 9, 2026, 5:35 PM EDT
Zimmer Biomet Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 93.01 | 93.96 | 90.31 | 93.28 | 93.28 | -0.88% | 2,124,357 |
| Mar 6, 2026 | 93.01 | 94.15 | 90.92 | 94.11 | 94.11 | 0.71% | 2,077,602 |
| Mar 5, 2026 | 94.45 | 95.23 | 92.91 | 93.45 | 93.45 | -2.40% | 1,881,188 |
| Mar 4, 2026 | 97.97 | 97.97 | 95.39 | 95.75 | 95.75 | -2.27% | 1,764,066 |
| Mar 3, 2026 | 97.96 | 98.63 | 96.26 | 97.97 | 97.97 | -1.53% | 1,636,189 |
| Mar 2, 2026 | 97.35 | 99.72 | 96.87 | 99.49 | 99.49 | 1.07% | 2,392,838 |
| Feb 27, 2026 | 100.47 | 101.31 | 98.30 | 98.44 | 98.44 | -2.53% | 2,812,604 |
| Feb 26, 2026 | 100.08 | 101.49 | 99.86 | 100.99 | 100.99 | 1.14% | 1,391,133 |
| Feb 25, 2026 | 100.00 | 100.53 | 98.48 | 99.85 | 99.85 | -0.02% | 1,452,010 |
| Feb 24, 2026 | 99.76 | 101.06 | 99.39 | 99.87 | 99.87 | 0.41% | 1,498,587 |
| Feb 23, 2026 | 98.69 | 99.58 | 98.13 | 99.46 | 99.46 | 0.72% | 1,531,971 |
| Feb 20, 2026 | 98.68 | 99.70 | 97.53 | 98.75 | 98.75 | -0.50% | 1,786,340 |
| Feb 19, 2026 | 98.25 | 99.57 | 97.65 | 99.25 | 99.25 | 1.02% | 2,621,585 |
| Feb 18, 2026 | 96.87 | 98.57 | 96.36 | 98.25 | 98.25 | 1.13% | 2,437,354 |
| Feb 17, 2026 | 96.53 | 97.81 | 96.31 | 97.15 | 97.15 | 0.73% | 2,609,605 |
| Feb 13, 2026 | 95.06 | 97.00 | 95.06 | 96.45 | 96.45 | 1.33% | 1,955,796 |
| Feb 12, 2026 | 95.55 | 97.22 | 94.56 | 95.18 | 95.18 | -0.45% | 2,983,945 |
| Feb 11, 2026 | 90.87 | 95.65 | 90.22 | 95.61 | 95.61 | 4.61% | 3,594,591 |
| Feb 10, 2026 | 94.15 | 95.43 | 91.26 | 91.40 | 91.40 | 1.86% | 4,149,532 |
| Feb 9, 2026 | 88.90 | 90.06 | 87.37 | 89.73 | 89.73 | -0.20% | 4,254,180 |
| Feb 6, 2026 | 88.17 | 90.09 | 88.01 | 89.91 | 89.91 | 1.33% | 1,510,546 |
| Feb 5, 2026 | 88.18 | 90.00 | 87.46 | 88.73 | 88.73 | 0.73% | 2,927,063 |
| Feb 4, 2026 | 86.78 | 89.94 | 86.78 | 88.09 | 88.09 | 2.22% | 2,250,516 |
| Feb 3, 2026 | 86.00 | 87.75 | 85.76 | 86.18 | 86.18 | -0.05% | 1,201,915 |
| Feb 2, 2026 | 86.69 | 87.86 | 86.02 | 86.22 | 86.22 | -0.98% | 1,836,123 |
| Jan 30, 2026 | 86.30 | 87.10 | 85.13 | 87.07 | 87.07 | 1.22% | 1,825,858 |
| Jan 29, 2026 | 85.47 | 86.13 | 84.59 | 86.02 | 86.02 | 0.36% | 2,104,687 |
| Jan 28, 2026 | 85.40 | 86.33 | 84.91 | 85.71 | 85.71 | -0.33% | 1,746,096 |
| Jan 27, 2026 | 87.99 | 88.06 | 85.43 | 85.99 | 85.99 | -1.52% | 2,188,655 |
| Jan 26, 2026 | 86.76 | 87.48 | 86.26 | 87.32 | 87.32 | 0.83% | 1,551,790 |
| Jan 23, 2026 | 87.88 | 87.88 | 86.07 | 86.60 | 86.60 | -1.07% | 1,796,132 |
| Jan 22, 2026 | 86.55 | 88.60 | 86.36 | 87.54 | 87.54 | 1.14% | 2,159,665 |
| Jan 21, 2026 | 87.05 | 89.00 | 86.09 | 86.55 | 86.55 | -0.29% | 2,688,165 |
| Jan 20, 2026 | 86.52 | 87.27 | 85.83 | 86.80 | 86.80 | -0.58% | 1,941,706 |
| Jan 16, 2026 | 88.51 | 89.28 | 87.31 | 87.31 | 87.31 | -1.62% | 2,668,414 |
| Jan 15, 2026 | 89.30 | 90.26 | 88.34 | 88.75 | 88.75 | -0.55% | 3,090,838 |
| Jan 14, 2026 | 87.86 | 89.75 | 85.76 | 89.24 | 89.24 | 1.02% | 3,977,157 |
| Jan 13, 2026 | 91.42 | 93.62 | 87.30 | 88.34 | 88.34 | -3.40% | 4,140,005 |
| Jan 12, 2026 | 92.80 | 92.93 | 90.76 | 91.45 | 91.45 | -1.51% | 1,645,013 |
| Jan 9, 2026 | 92.99 | 93.92 | 92.38 | 92.85 | 92.85 | -1.31% | 2,362,130 |
| Jan 8, 2026 | 91.94 | 94.94 | 91.78 | 94.08 | 94.08 | 1.52% | 1,636,386 |
| Jan 7, 2026 | 94.70 | 95.25 | 91.91 | 92.67 | 92.67 | -2.20% | 2,278,352 |
| Jan 6, 2026 | 91.85 | 95.32 | 91.77 | 94.75 | 94.75 | 2.27% | 1,908,274 |
| Jan 5, 2026 | 90.27 | 93.08 | 89.61 | 92.65 | 92.65 | 2.92% | 1,990,469 |
| Jan 2, 2026 | 89.97 | 91.00 | 89.50 | 90.02 | 90.02 | 0.11% | 1,383,168 |
| Dec 31, 2025 | 90.61 | 90.83 | 89.82 | 89.92 | 89.92 | -0.96% | 1,013,964 |
| Dec 30, 2025 | 90.18 | 90.92 | 89.88 | 90.79 | 90.79 | 0.29% | 934,499 |
| Dec 29, 2025 | 90.97 | 91.42 | 90.15 | 90.53 | 90.29 | -0.26% | 924,491 |
| Dec 26, 2025 | 90.15 | 91.03 | 89.86 | 90.77 | 90.53 | 0.60% | 967,464 |
| Dec 24, 2025 | 89.46 | 90.23 | 89.29 | 90.23 | 89.99 | 0.89% | 623,167 |
| Dec 23, 2025 | 89.50 | 89.89 | 88.84 | 89.43 | 89.19 | -0.41% | 1,337,454 |
| Dec 22, 2025 | 88.81 | 89.89 | 88.81 | 89.80 | 89.56 | 0.75% | 1,406,865 |
| Dec 19, 2025 | 90.26 | 90.55 | 88.50 | 89.13 | 88.89 | -1.40% | 4,896,392 |
| Dec 18, 2025 | 91.79 | 92.82 | 90.26 | 90.40 | 90.16 | -1.27% | 2,146,737 |
| Dec 17, 2025 | 90.55 | 92.74 | 90.51 | 91.56 | 91.32 | 0.71% | 2,173,345 |
| Dec 16, 2025 | 92.01 | 92.27 | 90.46 | 90.91 | 90.67 | -1.64% | 2,064,777 |
| Dec 15, 2025 | 91.82 | 93.09 | 91.05 | 92.43 | 92.18 | 0.92% | 2,432,686 |
| Dec 12, 2025 | 92.60 | 93.16 | 90.57 | 91.59 | 91.35 | -0.93% | 2,734,158 |
| Dec 11, 2025 | 93.00 | 93.85 | 91.45 | 92.45 | 92.20 | -0.69% | 3,132,554 |
| Dec 10, 2025 | 92.18 | 93.47 | 91.56 | 93.09 | 92.84 | 0.89% | 2,184,753 |
| Dec 9, 2025 | 93.05 | 93.85 | 92.24 | 92.27 | 92.03 | -0.52% | 1,666,834 |
| Dec 8, 2025 | 93.97 | 94.30 | 91.46 | 92.75 | 92.50 | -1.62% | 3,079,064 |
| Dec 5, 2025 | 93.51 | 94.76 | 93.23 | 94.28 | 94.03 | 1.20% | 2,305,924 |
| Dec 4, 2025 | 92.75 | 93.25 | 92.14 | 93.16 | 92.91 | 0.06% | 2,177,469 |
| Dec 3, 2025 | 94.40 | 95.26 | 92.87 | 93.10 | 92.85 | -1.10% | 1,984,679 |
| Dec 2, 2025 | 95.85 | 96.06 | 93.90 | 94.14 | 93.89 | -0.65% | 1,536,359 |
| Dec 1, 2025 | 97.06 | 97.79 | 94.62 | 94.76 | 94.51 | -2.83% | 2,594,202 |
| Nov 28, 2025 | 97.34 | 98.34 | 97.30 | 97.52 | 97.26 | -0.03% | 889,972 |
| Nov 26, 2025 | 96.57 | 97.77 | 96.17 | 97.55 | 97.29 | 0.49% | 1,735,012 |
| Nov 25, 2025 | 94.11 | 97.18 | 94.11 | 97.07 | 96.81 | 3.80% | 1,856,410 |
| Nov 24, 2025 | 93.18 | 94.00 | 92.53 | 93.52 | 93.27 | 1.45% | 2,779,148 |
| Nov 21, 2025 | 89.48 | 92.99 | 89.36 | 92.18 | 91.94 | 3.49% | 2,552,358 |
| Nov 20, 2025 | 89.41 | 90.51 | 88.90 | 89.07 | 88.83 | -0.42% | 1,739,025 |
| Nov 19, 2025 | 89.18 | 90.13 | 88.50 | 89.45 | 89.21 | 0.42% | 1,997,472 |
| Nov 18, 2025 | 88.89 | 90.25 | 88.49 | 89.08 | 88.84 | 0.50% | 1,936,813 |
| Nov 17, 2025 | 89.79 | 90.34 | 88.58 | 88.64 | 88.41 | -1.41% | 2,441,428 |
| Nov 14, 2025 | 90.91 | 91.28 | 89.17 | 89.91 | 89.67 | -0.73% | 2,226,108 |
| Nov 13, 2025 | 89.49 | 91.08 | 89.49 | 90.57 | 90.33 | 0.60% | 1,859,023 |
| Nov 12, 2025 | 88.99 | 90.17 | 88.24 | 90.03 | 89.79 | 1.73% | 1,615,796 |
| Nov 11, 2025 | 89.12 | 89.75 | 87.44 | 88.50 | 88.27 | -0.26% | 2,018,246 |
| Nov 10, 2025 | 87.96 | 88.95 | 86.51 | 88.73 | 88.49 | 0.26% | 3,073,788 |
| Nov 7, 2025 | 89.00 | 90.16 | 87.43 | 88.50 | 88.27 | -0.01% | 2,628,238 |
| Nov 6, 2025 | 86.07 | 88.92 | 85.33 | 88.51 | 88.28 | 1.10% | 4,482,867 |
| Nov 5, 2025 | 90.66 | 93.94 | 85.84 | 87.55 | 87.32 | -15.15% | 9,199,807 |
| Nov 4, 2025 | 100.01 | 103.70 | 99.46 | 103.18 | 102.91 | 3.30% | 3,781,405 |
| Nov 3, 2025 | 99.90 | 100.54 | 97.89 | 99.88 | 99.62 | -0.68% | 1,724,891 |
| Oct 31, 2025 | 98.65 | 101.87 | 98.00 | 100.56 | 100.29 | 1.00% | 2,124,789 |
| Oct 30, 2025 | 99.17 | 99.99 | 98.74 | 99.56 | 99.30 | -0.15% | 1,416,318 |
| Oct 29, 2025 | 100.67 | 101.02 | 99.14 | 99.71 | 99.45 | -1.41% | 1,019,092 |
| Oct 28, 2025 | 103.15 | 103.15 | 100.96 | 101.14 | 100.87 | -1.92% | 956,512 |
| Oct 27, 2025 | 103.15 | 103.51 | 102.53 | 103.12 | 102.85 | 0.09% | 993,620 |
| Oct 24, 2025 | 103.71 | 104.15 | 102.43 | 103.03 | 102.76 | -0.13% | 1,118,545 |
| Oct 23, 2025 | 103.17 | 103.67 | 101.81 | 103.16 | 102.89 | -0.79% | 1,126,630 |
| Oct 22, 2025 | 103.49 | 106.88 | 103.27 | 103.98 | 103.70 | 1.26% | 2,214,767 |
| Oct 21, 2025 | 102.81 | 103.12 | 102.13 | 102.69 | 102.42 | -0.05% | 800,955 |
| Oct 20, 2025 | 102.33 | 103.78 | 102.19 | 102.74 | 102.47 | 0.80% | 1,636,042 |
| Oct 17, 2025 | 99.82 | 102.10 | 99.06 | 101.92 | 101.65 | 2.00% | 1,158,906 |
| Oct 16, 2025 | 99.52 | 100.56 | 99.24 | 99.92 | 99.66 | 0.54% | 1,000,153 |
| Oct 15, 2025 | 97.98 | 100.89 | 97.98 | 99.38 | 99.12 | 1.03% | 2,313,245 |
| Oct 14, 2025 | 94.61 | 98.74 | 94.61 | 98.37 | 98.11 | 3.45% | 1,349,552 |