Zimmer Biomet Holdings, Inc. (ZBH)
NYSE: ZBH · Real-Time Price · USD
91.46
-0.28 (-0.31%)
At close: Jun 27, 2025, 4:00 PM
91.46
0.00 (0.00%)
After-hours: Jun 27, 2025, 7:00 PM EDT
Zimmer Biomet Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 91.79 | 92.64 | 90.80 | 91.46 | 91.46 | -0.31% | 5,306,647 |
| Jun 26, 2025 | 92.67 | 92.83 | 90.61 | 91.74 | 91.74 | -1.13% | 2,822,044 |
| Jun 25, 2025 | 91.88 | 92.99 | 91.75 | 92.79 | 92.55 | 0.49% | 2,539,760 |
| Jun 24, 2025 | 91.72 | 92.65 | 90.91 | 92.34 | 92.10 | 0.92% | 1,812,415 |
| Jun 23, 2025 | 90.79 | 91.66 | 89.85 | 91.50 | 91.26 | 0.31% | 1,688,148 |
| Jun 20, 2025 | 90.94 | 91.49 | 90.55 | 91.22 | 90.98 | 0.74% | 4,060,772 |
| Jun 18, 2025 | 90.26 | 91.10 | 89.66 | 90.55 | 90.31 | 0.38% | 1,915,309 |
| Jun 17, 2025 | 91.23 | 91.99 | 90.09 | 90.21 | 89.98 | -2.12% | 1,677,255 |
| Jun 16, 2025 | 91.42 | 92.37 | 90.36 | 92.16 | 91.92 | 0.96% | 2,206,440 |
| Jun 13, 2025 | 92.25 | 93.30 | 91.13 | 91.28 | 91.04 | -2.12% | 1,370,501 |
| Jun 12, 2025 | 94.01 | 94.31 | 92.97 | 93.26 | 93.02 | -1.04% | 1,110,842 |
| Jun 11, 2025 | 95.00 | 95.35 | 93.84 | 94.24 | 93.99 | -0.72% | 1,217,541 |
| Jun 10, 2025 | 93.44 | 94.95 | 92.71 | 94.92 | 94.67 | 2.25% | 1,306,177 |
| Jun 9, 2025 | 92.54 | 94.10 | 91.62 | 92.83 | 92.59 | 0.49% | 1,988,686 |
| Jun 6, 2025 | 92.58 | 92.98 | 91.97 | 92.38 | 92.14 | 0.50% | 1,003,196 |
| Jun 5, 2025 | 91.79 | 92.70 | 91.40 | 91.92 | 91.68 | 0.50% | 1,265,471 |
| Jun 4, 2025 | 92.01 | 92.27 | 91.27 | 91.46 | 91.22 | -0.42% | 1,528,030 |
| Jun 3, 2025 | 90.53 | 92.40 | 89.22 | 91.85 | 91.61 | 0.81% | 1,381,560 |
| Jun 2, 2025 | 91.54 | 92.03 | 90.60 | 91.11 | 90.87 | -1.15% | 1,648,225 |
| May 30, 2025 | 92.94 | 93.04 | 91.44 | 92.17 | 91.93 | -1.25% | 3,505,161 |
| May 29, 2025 | 92.37 | 93.34 | 91.73 | 93.34 | 93.10 | 1.14% | 1,650,464 |
| May 28, 2025 | 94.05 | 94.50 | 92.10 | 92.29 | 92.05 | -2.04% | 1,475,223 |
| May 27, 2025 | 93.60 | 94.64 | 93.34 | 94.21 | 93.96 | 1.69% | 3,885,598 |
| May 23, 2025 | 90.82 | 94.00 | 90.20 | 92.64 | 92.40 | 1.06% | 3,141,106 |
| May 22, 2025 | 92.16 | 93.05 | 91.00 | 91.67 | 91.43 | -1.15% | 2,077,507 |
| May 21, 2025 | 94.68 | 95.12 | 92.49 | 92.74 | 92.50 | -2.74% | 4,030,636 |
| May 20, 2025 | 95.50 | 96.27 | 94.92 | 95.35 | 95.10 | -0.44% | 2,330,716 |
| May 19, 2025 | 95.96 | 96.18 | 94.41 | 95.77 | 95.52 | -1.22% | 2,133,971 |
| May 16, 2025 | 97.10 | 97.56 | 96.36 | 96.95 | 96.70 | 0.23% | 2,339,196 |
| May 15, 2025 | 95.59 | 96.87 | 95.14 | 96.73 | 96.48 | 1.47% | 2,512,879 |
| May 14, 2025 | 96.88 | 97.51 | 95.00 | 95.33 | 95.08 | -2.22% | 3,550,438 |
| May 13, 2025 | 97.99 | 98.23 | 96.36 | 97.49 | 97.24 | -0.74% | 2,324,031 |
| May 12, 2025 | 96.64 | 99.88 | 96.64 | 98.22 | 97.96 | 3.16% | 3,166,488 |
| May 9, 2025 | 95.08 | 96.58 | 94.36 | 95.21 | 94.96 | 0.11% | 3,438,676 |
| May 8, 2025 | 94.38 | 95.96 | 93.58 | 95.11 | 94.86 | 1.04% | 2,886,077 |
| May 7, 2025 | 92.85 | 94.45 | 92.34 | 94.13 | 93.88 | 2.02% | 2,662,431 |
| May 6, 2025 | 90.48 | 92.91 | 90.09 | 92.27 | 92.03 | 1.98% | 4,203,146 |
| May 5, 2025 | 99.59 | 99.82 | 89.92 | 90.48 | 90.24 | -11.62% | 7,058,348 |
| May 2, 2025 | 102.78 | 103.03 | 101.07 | 102.38 | 102.11 | 0.55% | 3,275,111 |
| May 1, 2025 | 102.66 | 103.27 | 100.68 | 101.82 | 101.55 | -1.19% | 1,400,757 |
| Apr 30, 2025 | 102.73 | 103.20 | 101.25 | 103.05 | 102.78 | 0.25% | 1,399,587 |
| Apr 29, 2025 | 101.63 | 103.28 | 101.10 | 102.79 | 102.52 | 1.01% | 925,697 |
| Apr 28, 2025 | 101.69 | 102.18 | 100.88 | 101.76 | 101.49 | 0.25% | 1,299,626 |
| Apr 25, 2025 | 101.43 | 102.63 | 100.39 | 101.51 | 101.25 | 0.01% | 1,661,962 |
| Apr 24, 2025 | 99.89 | 101.55 | 99.15 | 101.50 | 101.24 | 2.06% | 1,972,285 |
| Apr 23, 2025 | 98.14 | 101.00 | 98.14 | 99.45 | 99.19 | 2.06% | 1,607,007 |
| Apr 22, 2025 | 96.95 | 97.65 | 95.84 | 97.44 | 97.19 | 1.32% | 1,428,237 |
| Apr 21, 2025 | 97.50 | 97.75 | 93.10 | 96.17 | 95.92 | -1.79% | 2,323,976 |
| Apr 17, 2025 | 97.00 | 98.42 | 96.82 | 97.92 | 97.67 | 1.01% | 4,367,871 |
| Apr 16, 2025 | 97.83 | 98.71 | 96.58 | 96.94 | 96.69 | -0.34% | 1,800,973 |