NYSE : ZBH
Zimmer Biomet Holdings, Inc. — Price history
Healthcare · Medical Devices · United States
Last price 95.45 USD (Oct 30, 2026, 9:48 AM EDT) · Market cap 18.21B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Zimmer Biomet Holdings, Inc. (ZBH) closed at 97.35 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 95.09 | 97.35 | 94.5 | 97.35 | 2,578,932 | +2.99% |
| 2026-10-30 | 95.84 | 97.32 | 94.38 | 94.52 | 3,605,960 | -3.03% |
| 2026-10-29 | 97.33 | 97.99 | 96.26 | 97.47 | 2,041,134 | +1.12% |
| 2026-10-28 | 95.33 | 96.74 | 95.1 | 96.39 | 2,169,889 | +0.34% |
| 2026-10-27 | 96.6 | 97.22 | 95.1 | 96.06 | 1,731,610 | -1.42% |
| 2026-10-26 | 97.7 | 98.515 | 96.2 | 97.44 | 2,682,242 | -1.14% |
| 2026-10-23 | 98.37 | 99.32 | 97.415 | 98.56 | 2,016,773 | -0.25% |
| 2026-10-22 | 95.96 | 98.92 | 95.425 | 98.81 | 2,224,204 | +4.16% |
| 2026-10-21 | 94.6 | 97 | 94.03 | 94.86 | 1,449,880 | -1.19% |
| 2026-10-20 | 96.12 | 96.9 | 94.76 | 96 | 1,211,532 | +1.06% |
| 2026-10-19 | 94.29 | 95.47 | 93.851 | 94.99 | 1,150,757 | +0.01% |
| 2026-10-16 | 95 | 95.905 | 94.24 | 94.98 | 1,596,392 | +0.64% |
| 2026-10-15 | 93.56 | 94.85 | 93.225 | 94.38 | 1,857,620 | +2.84% |
| 2026-10-14 | 92.2 | 92.61 | 90.65 | 91.77 | 1,889,980 | -0.34% |
| 2026-10-13 | 92.87 | 93.85 | 91.39 | 92.08 | 2,297,979 | -0.10% |
| 2026-10-12 | 89.28 | 92.23 | 89.18 | 92.17 | 1,799,242 | +3.40% |
| 2026-10-09 | 88.93 | 90.21 | 88.4 | 89.14 | 1,604,060 | +0.29% |
| 2026-10-08 | 88.36 | 89.07 | 87.31 | 88.88 | 2,505,239 | +0.44% |
| 2026-10-07 | 89.11 | 90.009 | 88.32 | 88.49 | 1,817,504 | -1.33% |
| 2026-10-06 | 91.41 | 91.95 | 89.55 | 89.68 | 1,593,391 | -2.06% |
| 2026-10-05 | 89.02 | 92.025 | 88.225 | 91.57 | 2,293,099 | +3.72% |
| 2026-10-02 | 88.13 | 88.805 | 87.11 | 88.29 | 1,978,649 | +0.26% |
| 2026-10-01 | 88.68 | 89.295 | 87.54 | 88.06 | 2,275,654 | -0.87% |
| 2026-09-30 | 90.82 | 90.865 | 88.82 | 88.83 | 2,369,923 | -2.49% |
| 2026-09-29 | 90.96 | 91.59 | 90.6 | 91.34 | 1,461,465 | -0.31% |
| 2026-09-28 | 90.76 | 91.84 | 90.09 | 91.62 | 1,628,334 | +0.64% |
| 2026-09-25 | 89.43 | 91.84 | 89.24 | 91.04 | 1,788,054 | +1.51% |
| 2026-09-24 | 91.43 | 92.505 | 89.02 | 89.69 | 2,646,385 | -1.31% |
| 2026-09-23 | 92.6 | 93.25 | 89.87 | 90.88 | 2,974,405 | -3.30% |
| 2026-09-22 | 95.43 | 95.47 | 93.36 | 93.98 | 1,706,353 | -0.36% |
| 2026-09-21 | 95.32 | 95.66 | 93.64 | 94.32 | 1,600,261 | -1.09% |
| 2026-09-18 | 94.04 | 96.165 | 93.715 | 95.36 | 3,947,389 | +1.18% |
| 2026-09-17 | 96.7 | 97.19 | 94.2 | 94.25 | 2,203,859 | -2.61% |
| 2026-09-16 | 97.75 | 98.41 | 96.39 | 96.78 | 1,890,471 | -1.66% |
| 2026-09-15 | 96.44 | 99.183 | 95.87 | 98.41 | 3,616,087 | +1.94% |
| 2026-09-14 | 95.25 | 96.98 | 94.685 | 96.54 | 2,032,455 | +3.26% |
| 2026-09-11 | 92.95 | 93.64 | 91.74 | 93.49 | 1,876,546 | +1.14% |
| 2026-09-10 | 94.04 | 94.045 | 91.45 | 92.44 | 1,365,924 | -2.29% |
| 2026-09-09 | 93.02 | 95.73 | 92.55 | 94.61 | 2,066,854 | +0.41% |
| 2026-09-08 | 97.05 | 97.23 | 91.87 | 94.22 | 3,132,393 | -3.93% |
| 2026-09-04 | 97.77 | 98.765 | 96.844 | 98.07 | 1,325,048 | -0.86% |
| 2026-09-03 | 100.06 | 101.81 | 98.15 | 98.92 | 1,275,982 | -0.58% |
| 2026-09-02 | 99.32 | 101.71 | 99.008 | 99.5 | 1,392,108 | +0.10% |
| 2026-09-01 | 101.49 | 102.86 | 99.041 | 99.4 | 1,393,339 | -0.64% |
| 2026-08-31 | 100.2 | 100.3 | 99.53 | 100.04 | 1,304,314 | -0.86% |
| 2026-08-28 | 99.61 | 101.32 | 99.245 | 100.91 | 1,190,908 | +1.44% |
| 2026-08-27 | 99.93 | 101.28 | 99.21 | 99.48 | 1,351,833 | -1.87% |
| 2026-08-26 | 99.52 | 101.98 | 99.2 | 101.38 | 1,352,838 | +1.14% |
| 2026-08-25 | 100.14 | 100.87 | 99.28 | 100.24 | 1,272,263 | -0.73% |
| 2026-08-24 | 101.32 | 102.12 | 100.69 | 100.98 | 1,499,784 | +0.00% |
| 2026-08-21 | 98.67 | 101.15 | 98.67 | 100.98 | 1,159,794 | +2.03% |
| 2026-08-20 | 100.01 | 101.63 | 98.97 | 98.97 | 1,333,532 | -1.76% |
| 2026-08-19 | 98.72 | 101.95 | 98.09 | 100.74 | 1,501,879 | +1.60% |
| 2026-08-18 | 99.58 | 100.38 | 98.27 | 99.15 | 1,207,170 | +0.97% |
| 2026-08-17 | 99.78 | 100.145 | 97.87 | 98.2 | 1,750,543 | -2.43% |
| 2026-08-14 | 99.59 | 101.155 | 98.97 | 100.65 | 2,152,735 | +1.08% |
| 2026-08-13 | 98.42 | 100.06 | 97.615 | 99.57 | 2,619,385 | +1.72% |
| 2026-08-12 | 95.69 | 97.94 | 94.28 | 97.89 | 2,733,565 | +0.68% |
| 2026-08-11 | 97.12 | 98.11 | 96.24 | 97.23 | 2,727,093 | -0.56% |
| 2026-08-10 | 96.66 | 97.845 | 95.46 | 97.78 | 3,278,455 | +1.27% |
| 2026-08-07 | 96.58 | 96.89 | 94.88 | 96.55 | 2,186,659 | -0.66% |
| 2026-08-06 | 98.8 | 99.91 | 95.67 | 97.19 | 2,998,253 | -0.99% |
| 2026-08-05 | 101 | 101.8 | 96.78 | 98.16 | 5,480,484 | +2.45% |
| 2026-08-04 | 95.49 | 96.44 | 94.77 | 95.81 | 3,547,170 | -1.21% |
| 2026-08-03 | 95.57 | 97.02 | 95.47 | 96.98 | 2,246,992 | +3.25% |
| 2026-07-31 | 93.04 | 94.28 | 91.07 | 93.93 | 2,773,021 | -1.08% |
| 2026-07-30 | 96.17 | 96.475 | 93.49 | 94.96 | 2,178,095 | -2.25% |
| 2026-07-29 | 95.76 | 97.385 | 95.03 | 97.15 | 3,616,075 | +1.46% |
| 2026-07-28 | 94.89 | 97.6 | 94.055 | 95.75 | 3,737,133 | +4.00% |
| 2026-07-27 | 91.29 | 93.29 | 90.88 | 92.07 | 1,568,278 | +0.79% |
| 2026-07-24 | 91.02 | 92.38 | 90.43 | 91.35 | 1,252,099 | +1.90% |
| 2026-07-23 | 88.59 | 90.27 | 88.25 | 89.65 | 1,607,277 | +1.09% |
| 2026-07-22 | 89.84 | 89.92 | 87.871 | 88.68 | 1,179,140 | -0.27% |
| 2026-07-21 | 89.27 | 90 | 88.25 | 88.92 | 1,985,687 | -0.89% |
| 2026-07-20 | 91.31 | 91.545 | 88.763 | 89.72 | 2,150,822 | -1.54% |
| 2026-07-17 | 93.44 | 93.71 | 90.94 | 91.12 | 2,632,369 | -2.81% |
| 2026-07-16 | 91.49 | 94.08 | 91.14 | 93.75 | 2,867,382 | +4.00% |
| 2026-07-15 | 89.5 | 92.6 | 89.5 | 90.14 | 2,495,254 | -0.98% |
| 2026-07-14 | 91.71 | 91.71 | 88.586 | 91.03 | 3,214,219 | -3.24% |
| 2026-07-13 | 91.69 | 95.48 | 91.25 | 94.08 | 2,724,817 | +3.00% |
| 2026-07-10 | 89.69 | 91.94 | 89.585 | 91.34 | 1,543,163 | +2.36% |
| 2026-07-09 | 87.13 | 89.71 | 86.33 | 89.23 | 1,809,792 | +1.91% |
| 2026-07-08 | 88.71 | 88.78 | 87.495 | 87.56 | 1,615,545 | -2.07% |
| 2026-07-07 | 90.485 | 91.84 | 89.255 | 89.41 | 1,654,323 | -0.39% |
| 2026-07-06 | 87.47 | 90.75 | 86.81 | 89.76 | 2,472,720 | +2.62% |
| 2026-07-02 | 85.78 | 87.66 | 84.32 | 87.47 | 2,288,767 | +3.92% |
| 2026-07-01 | 86.7 | 87.2 | 84.07 | 84.17 | 3,484,816 | -2.23% |
| 2026-06-30 | 89.57 | 89.57 | 83.72 | 86.09 | 4,142,041 | -5.64% |
| 2026-06-29 | 92.66 | 92.88 | 91.1 | 91.24 | 1,908,041 | -2.00% |
| 2026-06-26 | 91.41 | 93.34 | 90.98 | 93.1 | 2,281,798 | +2.35% |
| 2026-06-25 | 90.92 | 92.76 | 90.56 | 90.96 | 1,661,467 | +0.71% |
| 2026-06-24 | 88.02 | 90.59 | 88.02 | 90.56 | 2,076,417 | +3.41% |
| 2026-06-23 | 87.85 | 88.775 | 87.28 | 87.57 | 1,789,666 | +0.55% |
| 2026-06-22 | 88.34 | 88.765 | 87.05 | 87.09 | 2,519,754 | -1.00% |
| 2026-06-18 | 87.85 | 88.81 | 87.316 | 87.97 | 4,634,999 | +0.93% |
| 2026-06-17 | 88.55 | 89.37 | 86.585 | 87.16 | 1,846,194 | -2.43% |
| 2026-06-16 | 88.74 | 89.72 | 88.45 | 89.33 | 2,658,160 | +1.21% |
| 2026-06-15 | 88.67 | 89.7 | 87.54 | 88.26 | 1,536,068 | -0.35% |
| 2026-06-12 | 87.16 | 88.78 | 86.92 | 88.57 | 1,784,501 | +1.64% |
| 2026-06-11 | 87.51 | 88.43 | 86.01 | 87.14 | 1,995,942 | -1.17% |
| 2026-06-10 | 89.8 | 90.5 | 88.11 | 88.17 | 2,393,474 | -1.63% |
| 2026-06-09 | 87.72 | 89.78 | 87.25 | 89.63 | 1,869,790 | +2.70% |
| 2026-06-08 | 87.4 | 88.349 | 86.74 | 87.27 | 1,645,512 | -0.07% |
| 2026-06-05 | 87.6 | 88.78 | 86.53 | 87.33 | 1,963,632 | +0.74% |
| 2026-06-04 | 86.5 | 88.37 | 86.125 | 86.69 | 1,623,416 | +2.01% |
| 2026-06-03 | 83.64 | 85.6 | 83.51 | 84.98 | 1,948,498 | +1.47% |
| 2026-06-02 | 82.8 | 84.78 | 82.17 | 83.75 | 2,602,169 | +0.98% |
| 2026-06-01 | 82.44 | 83.65 | 81.62 | 82.94 | 2,704,141 | +0.74% |
| 2026-05-29 | 82.17 | 83.2 | 81.575 | 82.33 | 3,216,689 | -0.59% |
| 2026-05-28 | 82.23 | 83.27 | 81.685 | 82.82 | 2,313,044 | +0.31% |
| 2026-05-27 | 84.82 | 85.68 | 81.775 | 82.56 | 1,666,877 | -2.19% |
| 2026-05-26 | 85.28 | 85.58 | 84.155 | 84.41 | 2,072,669 | -1.27% |
| 2026-05-22 | 85.37 | 86.678 | 84.68 | 85.5 | 1,809,926 | +0.22% |
| 2026-05-21 | 84.63 | 85.64 | 83.609 | 85.31 | 1,895,407 | -0.08% |
| 2026-05-20 | 86.56 | 87.22 | 84.86 | 85.38 | 2,569,076 | -0.81% |
| 2026-05-19 | 85.25 | 86.82 | 84.145 | 86.08 | 2,918,382 | +1.10% |
| 2026-05-18 | 84.24 | 86.27 | 84.145 | 85.14 | 2,303,229 | +1.72% |
| 2026-05-15 | 83.01 | 84.24 | 82.85 | 83.7 | 2,578,904 | +1.27% |
| 2026-05-14 | 82.96 | 83.47 | 82.05 | 82.65 | 2,170,896 | -0.08% |
| 2026-05-13 | 82.26 | 85.2 | 81.74 | 82.72 | 2,239,258 | -0.78% |