Zimmer Biomet Holdings, Inc. (ZBH)
NYSE: ZBH · Real-Time Price · USD
82.80
-9.79 (-10.57%)
At close: Apr 28, 2026, 4:00 PM EDT
82.96
+0.16 (0.19%)
After-hours: Apr 28, 2026, 4:46 PM EDT
Zimmer Biomet Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 87.60 | 88.64 | 81.35 | 82.78 | - | -10.60% | 8,700,497 |
| Apr 27, 2026 | 91.28 | 93.78 | 91.24 | 92.59 | 92.59 | 1.46% | 2,503,723 |
| Apr 24, 2026 | 92.08 | 92.47 | 89.66 | 91.26 | 91.26 | -1.28% | 2,712,243 |
| Apr 23, 2026 | 93.10 | 93.52 | 91.42 | 92.44 | 92.44 | -0.64% | 1,843,805 |
| Apr 22, 2026 | 93.19 | 94.70 | 92.50 | 93.04 | 93.04 | 0.38% | 1,526,899 |
| Apr 21, 2026 | 95.57 | 95.89 | 92.59 | 92.69 | 92.69 | -2.92% | 1,824,141 |
| Apr 20, 2026 | 94.41 | 96.25 | 93.97 | 95.48 | 95.48 | 0.74% | 1,550,881 |
| Apr 17, 2026 | 94.75 | 96.56 | 94.60 | 94.78 | 94.78 | - | 1,566,028 |
| Apr 16, 2026 | 94.44 | 94.98 | 93.67 | 94.78 | 94.78 | 0.62% | 1,361,943 |
| Apr 15, 2026 | 96.29 | 96.67 | 93.91 | 94.20 | 94.20 | -2.40% | 2,167,627 |
| Apr 14, 2026 | 95.38 | 97.81 | 95.09 | 96.52 | 96.52 | 1.24% | 2,651,898 |
| Apr 13, 2026 | 92.53 | 95.43 | 92.24 | 95.34 | 95.34 | 2.38% | 1,784,032 |
| Apr 10, 2026 | 93.77 | 94.19 | 92.63 | 93.12 | 93.12 | 0.10% | 1,769,178 |
| Apr 9, 2026 | 92.63 | 93.77 | 91.40 | 93.03 | 93.03 | 0.02% | 1,702,089 |
| Apr 8, 2026 | 92.84 | 93.37 | 91.72 | 93.01 | 93.01 | 1.76% | 2,128,324 |
| Apr 7, 2026 | 90.99 | 92.45 | 90.42 | 91.40 | 91.40 | 0.44% | 1,744,381 |
| Apr 6, 2026 | 90.54 | 91.49 | 90.32 | 91.00 | 91.00 | 0.12% | 1,276,353 |
| Apr 2, 2026 | 90.29 | 91.85 | 89.93 | 90.89 | 90.89 | -0.15% | 2,164,591 |
| Apr 1, 2026 | 90.52 | 91.16 | 90.18 | 91.03 | 91.03 | 0.67% | 2,497,671 |
| Mar 31, 2026 | 89.11 | 90.54 | 87.61 | 90.42 | 90.42 | 2.03% | 1,871,248 |
| Mar 30, 2026 | 89.37 | 89.43 | 88.11 | 88.62 | 88.38 | 0.06% | 1,955,627 |
| Mar 27, 2026 | 89.19 | 89.19 | 87.62 | 88.57 | 88.33 | -0.65% | 2,273,747 |
| Mar 26, 2026 | 87.42 | 89.61 | 87.16 | 89.15 | 88.91 | 1.72% | 1,582,675 |
| Mar 25, 2026 | 86.91 | 87.95 | 86.15 | 87.64 | 87.40 | 1.53% | 1,738,271 |
| Mar 24, 2026 | 86.99 | 87.75 | 85.83 | 86.32 | 86.09 | -1.69% | 1,572,183 |
| Mar 23, 2026 | 88.73 | 88.78 | 87.46 | 87.80 | 87.56 | -0.08% | 1,782,568 |
| Mar 20, 2026 | 89.49 | 90.22 | 87.35 | 87.87 | 87.63 | -2.19% | 2,751,441 |
| Mar 19, 2026 | 88.62 | 90.76 | 88.62 | 89.84 | 89.60 | 0.85% | 1,812,146 |
| Mar 18, 2026 | 91.36 | 91.79 | 89.00 | 89.08 | 88.84 | -3.72% | 2,157,450 |
| Mar 17, 2026 | 93.75 | 94.77 | 91.30 | 92.52 | 92.27 | -0.84% | 2,077,825 |
| Mar 16, 2026 | 93.55 | 95.25 | 93.29 | 93.30 | 93.05 | 0.11% | 1,955,789 |
| Mar 13, 2026 | 93.35 | 93.75 | 92.34 | 93.20 | 92.95 | 0.66% | 1,818,464 |
| Mar 12, 2026 | 94.00 | 95.31 | 92.36 | 92.59 | 92.34 | -1.22% | 3,184,555 |
| Mar 11, 2026 | 91.77 | 94.16 | 90.37 | 93.73 | 93.48 | 2.21% | 3,087,630 |
| Mar 10, 2026 | 92.49 | 93.65 | 91.49 | 91.70 | 91.45 | -1.69% | 1,968,474 |
| Mar 9, 2026 | 93.01 | 93.96 | 90.31 | 93.28 | 93.03 | -0.88% | 2,125,277 |
| Mar 6, 2026 | 93.01 | 94.15 | 90.92 | 94.11 | 93.86 | 0.71% | 2,078,477 |
| Mar 5, 2026 | 94.45 | 95.23 | 92.91 | 93.45 | 93.20 | -2.40% | 1,881,222 |
| Mar 4, 2026 | 97.97 | 97.97 | 95.39 | 95.75 | 95.49 | -2.27% | 1,765,135 |
| Mar 3, 2026 | 97.96 | 98.63 | 96.26 | 97.97 | 97.70 | -1.53% | 1,636,654 |
| Mar 2, 2026 | 97.35 | 99.72 | 96.87 | 99.49 | 99.22 | 1.07% | 2,393,645 |
| Feb 27, 2026 | 100.47 | 101.31 | 98.30 | 98.44 | 98.17 | -2.53% | 2,827,797 |
| Feb 26, 2026 | 100.08 | 101.49 | 99.86 | 100.99 | 100.72 | 1.14% | 1,391,201 |
| Feb 25, 2026 | 100.00 | 100.53 | 98.48 | 99.85 | 99.58 | -0.02% | 1,452,015 |
| Feb 24, 2026 | 99.76 | 101.06 | 99.39 | 99.87 | 99.60 | 0.41% | 1,498,758 |
| Feb 23, 2026 | 98.69 | 99.58 | 98.13 | 99.46 | 99.19 | 0.72% | 1,532,449 |
| Feb 20, 2026 | 98.68 | 99.70 | 97.53 | 98.75 | 98.48 | -0.50% | 1,786,341 |
| Feb 19, 2026 | 98.25 | 99.57 | 97.65 | 99.25 | 98.98 | 1.02% | 2,622,110 |
| Feb 18, 2026 | 96.87 | 98.57 | 96.36 | 98.25 | 97.98 | 1.13% | 2,437,586 |
| Feb 17, 2026 | 96.53 | 97.81 | 96.31 | 97.15 | 96.89 | 0.73% | 2,609,929 |
| Feb 13, 2026 | 95.06 | 97.00 | 95.06 | 96.45 | 96.19 | 1.33% | 1,955,995 |
| Feb 12, 2026 | 95.55 | 97.22 | 94.56 | 95.18 | 94.92 | -0.45% | 2,984,425 |
| Feb 11, 2026 | 90.87 | 95.65 | 90.22 | 95.61 | 95.35 | 4.61% | 3,653,131 |
| Feb 10, 2026 | 94.15 | 95.43 | 91.26 | 91.40 | 91.15 | 1.86% | 4,149,817 |
| Feb 9, 2026 | 88.90 | 90.06 | 87.37 | 89.73 | 89.49 | -0.20% | 4,256,513 |
| Feb 6, 2026 | 88.17 | 90.09 | 88.01 | 89.91 | 89.67 | 1.33% | 1,511,704 |
| Feb 5, 2026 | 88.18 | 90.00 | 87.46 | 88.73 | 88.49 | 0.73% | 3,679,501 |
| Feb 4, 2026 | 86.78 | 89.94 | 86.78 | 88.09 | 87.85 | 2.22% | 2,251,062 |
| Feb 3, 2026 | 86.00 | 87.75 | 85.76 | 86.18 | 85.95 | -0.05% | 1,202,558 |
| Feb 2, 2026 | 86.69 | 87.86 | 86.02 | 86.22 | 85.99 | -0.98% | 1,836,399 |
| Jan 30, 2026 | 86.30 | 87.10 | 85.13 | 87.07 | 86.83 | 1.22% | 1,826,255 |
| Jan 29, 2026 | 85.47 | 86.13 | 84.59 | 86.02 | 85.79 | 0.36% | 2,137,383 |
| Jan 28, 2026 | 85.40 | 86.33 | 84.91 | 85.71 | 85.48 | -0.33% | 1,746,967 |
| Jan 27, 2026 | 87.99 | 88.06 | 85.43 | 85.99 | 85.76 | -1.52% | 2,188,892 |
| Jan 26, 2026 | 86.76 | 87.48 | 86.26 | 87.32 | 87.08 | 0.83% | 1,555,192 |
| Jan 23, 2026 | 87.88 | 87.88 | 86.07 | 86.60 | 86.37 | -1.07% | 1,797,447 |
| Jan 22, 2026 | 86.55 | 88.60 | 86.36 | 87.54 | 87.30 | 1.14% | 2,160,231 |
| Jan 21, 2026 | 87.05 | 89.00 | 86.09 | 86.55 | 86.32 | -0.29% | 2,688,594 |
| Jan 20, 2026 | 86.52 | 87.27 | 85.83 | 86.80 | 86.56 | -0.58% | 1,948,499 |
| Jan 16, 2026 | 88.51 | 89.28 | 87.31 | 87.31 | 87.07 | -1.62% | 2,681,307 |
| Jan 15, 2026 | 89.30 | 90.26 | 88.34 | 88.75 | 88.51 | -0.55% | 3,090,845 |
| Jan 14, 2026 | 87.86 | 89.75 | 85.76 | 89.24 | 89.00 | 1.02% | 3,977,390 |
| Jan 13, 2026 | 91.42 | 93.62 | 87.30 | 88.34 | 88.10 | -3.40% | 4,140,397 |
| Jan 12, 2026 | 92.80 | 92.93 | 90.76 | 91.45 | 91.20 | -1.51% | 1,645,049 |
| Jan 9, 2026 | 92.99 | 93.92 | 92.38 | 92.85 | 92.60 | -1.31% | 2,362,132 |
| Jan 8, 2026 | 91.94 | 94.94 | 91.78 | 94.08 | 93.83 | 1.52% | 1,636,386 |
| Jan 7, 2026 | 94.70 | 95.25 | 91.91 | 92.67 | 92.42 | -2.20% | 2,278,352 |
| Jan 6, 2026 | 91.85 | 95.32 | 91.77 | 94.75 | 94.49 | 2.27% | 1,908,274 |
| Jan 5, 2026 | 90.27 | 93.08 | 89.61 | 92.65 | 92.40 | 2.92% | 1,990,469 |
| Jan 2, 2026 | 89.97 | 91.00 | 89.50 | 90.02 | 89.78 | 0.11% | 1,383,168 |
| Dec 31, 2025 | 90.61 | 90.83 | 89.82 | 89.92 | 89.68 | -0.96% | 1,013,964 |
| Dec 30, 2025 | 90.18 | 90.92 | 89.88 | 90.79 | 90.54 | 0.29% | 934,499 |
| Dec 29, 2025 | 90.97 | 91.42 | 90.15 | 90.53 | 90.05 | -0.26% | 924,491 |
| Dec 26, 2025 | 90.15 | 91.03 | 89.86 | 90.77 | 90.28 | 0.60% | 967,464 |
| Dec 24, 2025 | 89.46 | 90.23 | 89.29 | 90.23 | 89.75 | 0.89% | 623,167 |
| Dec 23, 2025 | 89.50 | 89.89 | 88.84 | 89.43 | 88.95 | -0.41% | 1,337,454 |
| Dec 22, 2025 | 88.81 | 89.89 | 88.81 | 89.80 | 89.32 | 0.75% | 1,406,865 |
| Dec 19, 2025 | 90.26 | 90.55 | 88.50 | 89.13 | 88.65 | -1.40% | 4,896,392 |
| Dec 18, 2025 | 91.79 | 92.82 | 90.26 | 90.40 | 89.92 | -1.27% | 2,146,737 |
| Dec 17, 2025 | 90.55 | 92.74 | 90.51 | 91.56 | 91.07 | 0.71% | 2,173,345 |
| Dec 16, 2025 | 92.01 | 92.27 | 90.46 | 90.91 | 90.42 | -1.64% | 2,064,777 |
| Dec 15, 2025 | 91.82 | 93.09 | 91.05 | 92.43 | 91.94 | 0.92% | 2,432,686 |
| Dec 12, 2025 | 92.60 | 93.16 | 90.57 | 91.59 | 91.10 | -0.93% | 2,734,158 |
| Dec 11, 2025 | 93.00 | 93.85 | 91.45 | 92.45 | 91.96 | -0.69% | 3,132,554 |
| Dec 10, 2025 | 92.18 | 93.47 | 91.56 | 93.09 | 92.59 | 0.89% | 2,184,753 |
| Dec 9, 2025 | 93.05 | 93.85 | 92.24 | 92.27 | 91.78 | -0.52% | 1,666,834 |
| Dec 8, 2025 | 93.97 | 94.30 | 91.46 | 92.75 | 92.25 | -1.62% | 3,079,064 |
| Dec 5, 2025 | 93.51 | 94.76 | 93.23 | 94.28 | 93.78 | 1.20% | 2,305,924 |
| Dec 4, 2025 | 92.75 | 93.25 | 92.14 | 93.16 | 92.66 | 0.06% | 2,177,469 |
| Dec 3, 2025 | 94.40 | 95.26 | 92.87 | 93.10 | 92.60 | -1.10% | 1,984,679 |