Zimmer Biomet Holdings, Inc. (ZBH) NYSE

83.75

+0.81(+0.98%)

Updated at June 02 04:00PM

Currency In USD

ZBH Historical Return

If you invested $1000 in Zimmer Biomet Holdings, Inc. (ZBH) 10 years ago, it would be worth $762.26 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $559.15, while $1000 invested 1 year ago would be worth $928.8. This corresponds to total returns of -23.77%, -44.08%, -7.12%, respectively, with annualized returns of -2.68%, -10.97%, -7.12%.

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
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
May 05, 2026	83.08	83.01	83.01	83.68	82.14	1.35M
May 04, 2026	82.5	82.67	82.67	84.09	82.5	2M
May 01, 2026	82.76	82.9	82.9	84.01	82.16	2.72M
April 30, 2026	80.67	82.43	82.43	82.85	80.67	4.17M
April 29, 2026	82.03	80.07	80.07	82.68	79.83	5.24M
April 28, 2026	87.6	82.8	82.8	88.64	81.35	9.82M
April 27, 2026	91.28	92.59	92.59	93.78	91.24	2.5M
April 24, 2026	92.08	91.26	91.26	92.47	89.66	2.71M
April 23, 2026	93.1	92.44	92.44	93.52	91.42	1.84M
April 22, 2026	93.19	93.04	93.04	94.7	92.5	1.53M
April 21, 2026	95.57	92.69	92.69	95.89	92.59	1.82M
April 20, 2026	94.41	95.48	95.48	96.25	93.97	1.55M
April 17, 2026	94.75	94.78	94.78	96.56	94.6	1.57M
April 16, 2026	94.44	94.78	94.78	94.98	93.67	1.36M
April 15, 2026	96.29	94.2	94.2	96.67	93.91	2.17M
April 14, 2026	95.38	96.52	96.52	97.81	95.09	2.65M
April 13, 2026	92.53	95.34	95.34	95.43	92.24	1.78M
April 10, 2026	93.77	93.12	93.12	94.19	92.63	1.77M
April 09, 2026	92.63	93.03	93.03	93.77	91.4	1.7M
April 08, 2026	92.84	93.01	93.01	93.37	91.72	2.13M
April 07, 2026	90.99	91.4	91.4	92.45	90.42	1.74M
April 06, 2026	90.54	91	91	91.49	90.32	1.28M
April 02, 2026	90.29	90.89	90.89	91.85	89.93	2.16M
April 01, 2026	90.52	91.03	91.03	91.16	90.18	2.5M
March 31, 2026	89.11	90.42	90.42	90.54	87.61	1.9M
March 30, 2026	89.37	88.62	88.38	89.43	88.11	1.96M
March 27, 2026	89.19	88.57	88.33	89.19	87.62	2.27M
March 26, 2026	87.42	89.15	88.91	89.61	87.16	1.58M
March 25, 2026	86.91	87.64	87.4	87.95	86.15	1.74M
March 24, 2026	86.99	86.32	86.09	87.75	85.83	1.57M
March 23, 2026	88.73	87.8	87.56	88.78	87.46	1.78M
March 20, 2026	89.49	87.87	87.63	90.22	87.35	2.73M
March 19, 2026	88.62	89.84	89.6	90.76	88.62	1.79M
March 18, 2026	91.36	89.08	88.84	91.79	89	2.16M
March 17, 2026	93.75	92.52	92.27	94.77	91.3	2.08M
March 16, 2026	93.55	93.3	93.05	95.25	93.29	1.96M
March 13, 2026	93.35	93.2	92.95	93.75	92.34	1.82M
March 12, 2026	94	92.63	92.38	95.31	92.36	3.18M
March 11, 2026	91.77	93.73	93.48	94.16	90.37	3.09M
March 10, 2026	92.49	91.7	91.45	93.65	91.49	1.97M
March 09, 2026	93.01	93.28	93.03	93.96	90.31	2.12M