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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	89	88.5	88.5	90.16	87.43	2.63M
November 06, 2025	86.07	88.51	88.51	88.92	85.33	4.48M
November 05, 2025	90.66	87.55	87.55	93.94	85.84	9.2M
November 04, 2025	100.01	103.18	103.18	103.7	99.46	3.78M
November 03, 2025	99.9	99.88	99.88	100.54	97.89	1.72M
October 31, 2025	98.65	100.56	100.56	101.87	98	2.12M
October 30, 2025	99.17	99.56	99.56	99.99	98.74	1.42M
October 29, 2025	100.67	99.71	99.71	101.02	99.14	1.02M
October 28, 2025	103.15	101.14	101.14	103.15	100.96	956,512
October 27, 2025	103.15	103.12	103.12	103.51	102.53	993,620
October 24, 2025	103.71	103.03	103.03	104.15	102.43	1.12M
October 23, 2025	103.17	103.16	103.16	103.67	101.81	1.13M
October 22, 2025	103.49	103.98	103.98	106.88	103.27	2.21M
October 21, 2025	102.81	102.69	102.69	103.12	102.13	800,955
October 20, 2025	102.33	102.74	102.74	103.78	102.19	1.64M
October 17, 2025	99.82	101.92	101.92	102.1	99.06	1.16M
October 16, 2025	99.52	99.92	99.92	100.56	99.24	1M
October 15, 2025	97.98	99.38	99.38	100.89	97.98	2.31M
October 14, 2025	94.61	98.37	98.37	98.74	94.61	1.35M
October 13, 2025	94.91	95.09	95.09	96.33	94.01	1.49M
October 10, 2025	97.59	94.71	94.71	97.65	94.64	1.26M
October 09, 2025	98.68	97.37	97.37	98.88	97.05	810,001
October 08, 2025	98.66	98.36	98.36	98.66	97.54	1.1M
October 07, 2025	99.43	99.06	99.06	99.86	98.56	920,810
October 06, 2025	101.03	98.83	98.83	101.31	98.78	1.07M
October 03, 2025	99.18	100.78	100.78	101.11	99.13	896,224
October 02, 2025	98.24	99.17	99.17	99.32	97.89	730,500
October 01, 2025	98.83	98.89	98.89	99.33	96.06	1.19M
September 30, 2025	97.95	98.5	98.5	98.67	97.52	1.19M
September 29, 2025	98.06	98.28	98.04	98.52	96.6	929,000
September 26, 2025	97.31	98.24	98.24	98.52	97	884,333
September 25, 2025	98.06	96.97	96.97	98.38	96.22	1.06M
September 24, 2025	99.72	98.98	98.98	100.3	98.75	1.41M
September 23, 2025	101.66	100.29	100.29	103.6	99.86	1.43M
September 22, 2025	99.4	101.74	101.74	102.1	99.01	1.53M
September 19, 2025	101.15	100.09	100.09	101.45	99.71	1.46M
September 18, 2025	100.74	100.21	100.21	101.3	98.45	1.3M
September 17, 2025	99.45	99.92	99.92	101.65	99.14	1.65M
September 16, 2025	100.25	99.12	99.12	100.69	98.67	1.73M
September 15, 2025	103.16	100.96	100.96	103.5	100.77	957,827
September 12, 2025	103.67	103.08	103.08	104.1	102.9	883,500
September 11, 2025	102.31	104.26	104.26	104.49	101.95	1.15M
September 10, 2025	103.21	102.3	102.3	104.07	102.16	1.58M
September 09, 2025	104.01	103.85	103.85	104.76	103.69	1.28M
September 08, 2025	105.4	104.71	104.71	105.5	103.28	1.78M
September 05, 2025	104.77	105.73	105.73	106.2	104.49	1.17M
September 04, 2025	104.99	104.76	104.76	105.34	104.09	998,948
September 03, 2025	104.38	105.04	105.04	105.08	103.73	1.11M
September 02, 2025	105.72	105.01	105.01	106.11	104.56	1.02M
August 29, 2025	105.19	106.1	106.1	106.16	105.05	680,100
August 28, 2025	106.34	105.06	105.06	106.59	104.19	1.09M
August 27, 2025	107.17	106.79	106.79	107.85	106.25	846,100
August 26, 2025	107.01	107.54	107.54	108.29	106.75	1.79M
August 25, 2025	108	107.32	107.32	108.23	106.63	1.48M
August 22, 2025	105.25	107.71	107.71	107.77	104.85	1.1M
August 21, 2025	105.09	104.42	104.42	105.46	104.13	1.28M
August 20, 2025	104.54	105.71	105.71	106.67	104.35	1.84M
August 19, 2025	102.04	104.31	104.31	104.85	101.79	1.32M
August 18, 2025	102.84	102.56	102.56	103.61	102.31	1.14M
August 15, 2025	102.48	102.75	102.75	103.2	101.72	1.06M

Zimmer Biomet Holdings, Inc. (ZBH) NYSE