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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	89.48	92.18	92.18	92.99	89.36	2.55M
November 20, 2025	89.41	89.07	89.07	90.51	88.9	1.74M
November 19, 2025	89.18	89.45	89.45	90.13	88.5	2M
November 18, 2025	88.89	89.08	89.08	90.25	88.49	1.94M
November 17, 2025	89.79	88.64	88.64	90.34	88.58	2.44M
November 14, 2025	90.91	89.91	89.91	91.28	89.17	2.23M
November 13, 2025	89.49	90.57	90.57	91.08	89.49	1.86M
November 12, 2025	88.99	90.03	90.03	90.17	88.24	1.62M
November 11, 2025	89.12	88.5	88.5	89.75	87.44	2.02M
November 10, 2025	87.96	88.73	88.73	88.95	86.51	3.07M
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

Zimmer Biomet Holdings, Inc. (ZBH) NYSE