Zimmer Biomet Holdings, Inc. (ZBH) NYSE

Currency In USD

ZBH Historical Return

If you invested $1000 in Zimmer Biomet Holdings, Inc. (ZBH) 10 years ago, it would be worth $804.06 as of August 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $656.12, while $1000 invested 1 year ago would be worth $1,024.43. This corresponds to total returns of -19.59%, -34.39%, 2.44%, respectively, with annualized returns of -2.16%, -8.08%, 2.44%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

ZBH Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 31, 2026	93.04	93.93	93.93	94.28	91.07	2.71M
July 30, 2026	96.17	94.96	94.96	96.48	93.49	2.03M
July 29, 2026	95.76	97.15	97.15	97.39	95.03	3.62M
July 28, 2026	94.89	95.75	95.75	97.6	94.06	3.73M
July 27, 2026	91.29	92.07	92.07	93.29	90.88	1.57M
July 24, 2026	91.02	91.35	91.35	92.38	90.43	1.24M
July 23, 2026	88.59	89.65	89.65	90.27	88.25	1.61M
July 22, 2026	89.84	88.68	88.68	89.92	87.87	1.18M
July 21, 2026	89.27	88.92	88.92	90	88.25	1.83M
July 20, 2026	91.31	89.72	89.72	91.55	88.76	2.15M
July 17, 2026	93.44	91.12	91.12	93.71	90.94	2.5M
July 16, 2026	91.49	93.75	93.75	94.08	91.14	2.55M
July 15, 2026	89.5	90.14	90.14	92.6	89.5	2.5M
July 14, 2026	91.71	91.03	91.03	91.71	88.59	3.15M
July 13, 2026	91.69	94.08	94.08	95.48	91.25	2.72M
July 10, 2026	89.69	91.34	91.34	91.94	89.59	1.54M
July 09, 2026	87.13	89.23	89.23	89.71	86.33	1.8M
July 08, 2026	88.71	87.56	87.56	88.78	87.5	1.41M
July 07, 2026	90.49	89.41	89.41	91.84	89.26	1.58M
July 06, 2026	87.47	89.76	89.76	90.75	86.81	2.41M
July 02, 2026	85.78	87.47	87.47	87.66	84.32	2.11M
July 01, 2026	86.7	84.17	84.17	87.2	84.07	3.35M
June 30, 2026	89.57	86.09	86.09	89.57	83.72	3.98M
June 29, 2026	92.66	91.24	91.24	92.88	91.1	1.85M
June 26, 2026	91.41	93.1	93.1	93.34	90.98	2.14M
June 25, 2026	90.92	90.96	90.96	92.76	90.56	1.65M
June 24, 2026	88.02	90.56	90.56	90.59	88.02	2.05M
June 23, 2026	87.85	87.57	87.57	88.78	87.28	1.79M
June 22, 2026	88.34	87.09	87.09	88.77	87.05	2.5M
June 18, 2026	87.85	87.97	87.97	88.81	87.32	4.61M
June 17, 2026	88.55	87.16	87.16	89.37	86.59	1.83M
June 16, 2026	88.74	89.33	89.33	89.72	88.45	2.65M
June 15, 2026	88.67	88.26	88.26	89.7	87.54	1.53M
June 12, 2026	87.16	88.57	88.57	88.78	86.92	1.75M
June 11, 2026	87.51	87.14	87.14	88.43	86.01	1.99M
June 10, 2026	89.8	88.17	88.17	90.5	88.11	2.17M
June 09, 2026	87.72	89.63	89.63	89.78	87.25	1.86M
June 08, 2026	87.4	87.27	87.27	88.35	86.74	1.62M
June 05, 2026	87.6	87.33	87.33	88.78	86.53	1.95M
June 04, 2026	86.5	86.69	86.69	88.37	86.13	1.61M
June 03, 2026	83.64	84.98	84.98	85.6	83.51	1.95M
June 02, 2026	82.8	83.75	83.75	84.78	82.17	2.59M
June 01, 2026	82.44	82.94	82.94	83.65	81.62	2.31M
May 29, 2026	82.17	82.33	82.33	83.2	81.58	3.21M
May 28, 2026	82.23	82.82	82.82	83.27	81.69	2.31M
May 27, 2026	84.82	82.56	82.56	85.68	81.78	1.67M
May 26, 2026	85.28	84.41	84.41	85.58	84.16	2.07M
May 22, 2026	85.37	85.5	85.5	86.68	84.68	348,611
May 21, 2026	84.63	85.31	85.31	85.64	83.61	1.9M
May 20, 2026	86.56	85.38	85.38	87.22	84.86	2.57M
May 19, 2026	84.78	86.08	86.08	86.82	84.15	2.92M
May 18, 2026	84.24	85.14	85.14	86.27	84.15	2.22M
May 15, 2026	83.01	83.7	83.7	84.24	82.85	2.58M
May 14, 2026	82.96	82.65	82.65	83.47	82.06	2.17M
May 13, 2026	82.26	82.72	82.72	85.2	81.74	2.24M
May 12, 2026	81	83.37	83.37	83.86	80.31	2.4M
May 11, 2026	82.31	79.58	79.58	82.4	79.12	2.23M
May 08, 2026	83.81	82.33	82.33	83.99	82.04	2.08M
May 07, 2026	83.39	83.37	83.37	84.07	82.68	2.18M
May 06, 2026	83.72	82.83	82.83	84.5	82.56	2.38M