Zimmer Biomet Holdings, Inc. - ZBH - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	98.68	98.75	98.75	99.7	97.53	1.79M
February 19, 2026	98.25	99.25	99.25	99.57	97.65	2.62M
February 18, 2026	96.87	98.25	98.25	98.57	96.36	2.44M
February 17, 2026	96.53	97.15	97.15	97.81	96.31	2.61M
February 13, 2026	95.06	96.45	96.45	97	95.06	1.61M
February 12, 2026	95.55	95.18	95.18	97.22	94.56	2.98M
February 11, 2026	90.87	95.61	95.61	95.65	90.22	3.65M
February 10, 2026	94.15	91.4	91.4	95.43	91.26	4.15M
February 09, 2026	88.9	89.73	89.73	90.06	87.37	4.26M
February 06, 2026	88.17	89.91	89.91	90.09	88.01	1.51M
February 05, 2026	88.18	88.73	88.73	90	87.46	3.68M
February 04, 2026	86.78	88.09	88.09	89.94	86.78	2.25M
February 03, 2026	86	86.18	86.18	87.75	85.76	1.2M
February 02, 2026	86.69	86.22	86.22	87.86	86.02	1.84M
January 30, 2026	86.3	87.07	87.07	87.1	85.13	1.83M
January 29, 2026	85.47	86.02	86.02	86.13	84.59	2.14M
January 28, 2026	85.4	85.71	85.71	86.33	84.91	1.75M
January 27, 2026	87.99	85.99	85.99	88.06	85.43	2.19M
January 26, 2026	86.76	87.32	87.32	87.48	86.26	1.56M
January 23, 2026	87.88	86.6	86.6	87.88	86.07	1.8M
January 22, 2026	86.55	87.54	87.54	88.6	86.36	2.16M
January 21, 2026	87.05	86.55	86.55	89	86.09	2.69M
January 20, 2026	86.52	86.8	86.8	87.27	85.83	1.95M
January 16, 2026	88.51	87.31	87.31	89.28	87.31	2.68M
January 15, 2026	89.3	88.75	88.75	90.26	88.34	3.09M
January 14, 2026	87.86	89.28	89.28	89.75	85.76	3.27M
January 13, 2026	91.42	88.34	88.34	93.62	87.3	4.14M
January 12, 2026	92.8	91.45	91.45	92.93	90.76	1.65M
January 09, 2026	92.99	92.85	92.85	93.92	92.38	2.36M
January 08, 2026	91.94	94.08	94.08	94.94	91.78	1.64M
January 07, 2026	94.7	92.67	92.67	95.25	91.91	2.28M
January 06, 2026	91.85	94.75	94.75	95.32	91.77	1.91M
January 05, 2026	90.27	92.65	92.65	93.08	89.61	1.99M
January 02, 2026	89.97	90.02	90.02	91	89.5	1.38M
December 31, 2025	90.61	89.92	89.92	90.83	89.82	1.01M
December 30, 2025	90.18	90.79	90.79	90.92	89.88	934,500
December 29, 2025	90.97	90.53	90.29	91.42	90.15	924,500
December 26, 2025	90.15	90.77	90.77	91.03	89.86	967,500
December 24, 2025	89.46	90.23	90.23	90.23	89.29	623,200
December 23, 2025	89.5	89.43	89.43	89.89	88.84	1.34M
December 22, 2025	88.81	89.8	89.8	89.89	88.81	1.41M
December 19, 2025	90.26	89.13	89.13	90.55	88.5	4.9M
December 18, 2025	91.79	90.4	90.4	92.82	90.26	2.15M
December 17, 2025	90.55	91.56	91.56	92.74	90.51	2.17M
December 16, 2025	92.01	90.91	90.91	92.27	90.46	2.06M
December 15, 2025	91.82	92.43	92.43	93.09	91.05	2.43M
December 12, 2025	92.6	91.59	91.59	93.16	90.57	2.73M
December 11, 2025	93	92.45	92.45	93.85	91.45	3.13M
December 10, 2025	92.18	93.09	93.09	93.47	91.56	2.18M
December 09, 2025	93.05	92.27	92.27	93.85	92.24	1.67M
December 08, 2025	93.97	92.75	92.75	94.3	91.46	3.08M
December 05, 2025	93.51	94.28	94.28	94.76	93.23	2.31M
December 04, 2025	92.75	93.16	93.16	93.24	92.14	1.74M
December 03, 2025	94.4	93.1	93.1	95.26	92.87	1.98M
December 02, 2025	95.85	94.14	94.14	96.06	93.9	1.54M
December 01, 2025	97.06	94.76	94.76	97.79	94.62	2.59M
November 28, 2025	97.34	97.52	97.52	98.34	97.3	890,000
November 26, 2025	96.57	97.55	97.55	97.77	96.17	1.74M
November 25, 2025	94.11	97.07	97.07	97.18	94.11	1.86M
November 24, 2025	93.18	93.52	93.52	94	92.53	2.78M

Zimmer Biomet Holdings, Inc. (ZBH) NYSE