Zimmer Biomet Holdings, Inc. ZBH
NYSE · United States · Health Technology
$88.06-0.77 (-0.87%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $87.89 | -1.05% | $88.68 | $89.28 | $87.54 | 965.46K |
| 2026-09-30 | $88.83 | -2.75% | $90.82 | $90.87 | $88.82 | 2.57M |
| 2026-09-29 | $91.34 | -0.31% | $90.96 | $91.59 | $90.60 | 1.46M |
| 2026-09-28 | $91.62 | +0.64% | $90.76 | $91.84 | $90.09 | 1.63M |
| 2026-09-25 | $91.04 | +1.51% | $89.43 | $91.84 | $89.24 | 1.79M |
| 2026-09-24 | $89.69 | -1.31% | $91.43 | $92.51 | $89.02 | 2.65M |
| 2026-09-23 | $90.88 | -3.30% | $92.60 | $93.25 | $89.87 | 2.97M |
| 2026-09-22 | $93.98 | -0.36% | $95.43 | $95.47 | $93.36 | 1.71M |
| 2026-09-21 | $94.32 | -1.09% | $95.32 | $95.66 | $93.64 | 1.60M |
| 2026-09-18 | $95.36 | +1.18% | $94.04 | $96.17 | $93.72 | 3.95M |
| 2026-09-17 | $94.25 | -2.61% | $96.70 | $97.19 | $94.20 | 2.20M |
| 2026-09-16 | $96.78 | -1.66% | $97.75 | $98.41 | $96.39 | 1.89M |
| 2026-09-15 | $98.41 | +1.94% | $96.44 | $99.18 | $95.87 | 3.62M |
| 2026-09-14 | $96.54 | +3.26% | $95.25 | $96.98 | $94.69 | 2.03M |
| 2026-09-11 | $93.49 | +1.14% | $92.95 | $93.64 | $91.74 | 1.88M |
| 2026-09-10 | $92.44 | -2.29% | $94.04 | $94.05 | $91.45 | 1.37M |
| 2026-09-09 | $94.61 | +0.41% | $93.02 | $95.73 | $92.55 | 2.07M |
| 2026-09-08 | $94.22 | -3.93% | $97.05 | $97.23 | $91.87 | 3.13M |
| 2026-09-04 | $98.07 | -0.86% | $97.77 | $98.77 | $96.84 | 1.33M |
| 2026-09-03 | $98.92 | -0.58% | $100.06 | $101.81 | $98.15 | 1.28M |
| 2026-09-02 | $99.50 | +0.10% | $99.32 | $101.71 | $99.01 | 1.39M |
| 2026-09-01 | $99.40 | -0.64% | $101.49 | $102.86 | $99.04 | 1.39M |
| 2026-08-31 | $100.04 | -0.86% | $100.20 | $100.30 | $99.53 | 1.30M |
| 2026-08-28 | $100.91 | +1.44% | $99.61 | $101.32 | $99.25 | 1.19M |
| 2026-08-27 | $99.48 | -1.87% | $99.93 | $101.28 | $99.21 | 1.35M |
| 2026-08-26 | $101.38 | +1.14% | $99.52 | $101.98 | $99.20 | 1.35M |
| 2026-08-25 | $100.24 | -0.73% | $100.14 | $100.87 | $99.28 | 1.27M |
| 2026-08-24 | $100.98 | 0.00% | $101.32 | $102.12 | $100.69 | 1.50M |
| 2026-08-21 | $100.98 | +2.03% | $98.67 | $101.15 | $98.67 | 1.16M |
| 2026-08-20 | $98.97 | -1.76% | $100.01 | $101.63 | $98.97 | 1.33M |
| 2026-08-19 | $100.74 | +1.60% | $98.72 | $101.95 | $98.09 | 1.50M |
| 2026-08-18 | $99.15 | +0.97% | $99.58 | $100.38 | $98.27 | 1.21M |
| 2026-08-17 | $98.20 | -2.43% | $99.78 | $100.15 | $97.87 | 1.75M |
| 2026-08-14 | $100.65 | +1.08% | $99.59 | $101.16 | $98.97 | 2.15M |
| 2026-08-13 | $99.57 | +1.72% | $98.42 | $100.06 | $97.62 | 2.62M |
| 2026-08-12 | $97.89 | +0.68% | $95.69 | $97.94 | $94.28 | 2.73M |
| 2026-08-11 | $97.23 | -0.56% | $97.12 | $98.11 | $96.24 | 2.73M |
| 2026-08-10 | $97.78 | +1.27% | $96.66 | $97.85 | $95.46 | 3.28M |
| 2026-08-07 | $96.55 | -0.66% | $96.58 | $96.89 | $94.88 | 2.19M |
| 2026-08-06 | $97.19 | -0.99% | $98.80 | $99.91 | $95.67 | 3.00M |
| 2026-08-05 | $98.16 | +2.45% | $101.00 | $101.80 | $96.78 | 5.48M |
| 2026-08-04 | $95.81 | -1.21% | $95.49 | $96.44 | $94.77 | 3.55M |
| 2026-08-03 | $96.98 | +3.25% | $95.57 | $97.02 | $95.47 | 2.25M |
| 2026-07-31 | $93.93 | -1.08% | $93.04 | $94.28 | $91.07 | 2.77M |
| 2026-07-30 | $94.96 | -2.25% | $96.17 | $96.48 | $93.49 | 2.18M |
| 2026-07-29 | $97.15 | +1.46% | $95.76 | $97.39 | $95.03 | 3.62M |
| 2026-07-28 | $95.75 | +4.00% | $94.89 | $97.60 | $94.06 | 3.74M |
| 2026-07-27 | $92.07 | +0.79% | $91.29 | $93.29 | $90.88 | 1.57M |
| 2026-07-24 | $91.35 | +1.90% | $91.02 | $92.38 | $90.43 | 1.25M |
| 2026-07-23 | $89.65 | +1.09% | $88.59 | $90.27 | $88.25 | 1.61M |
| 2026-07-22 | $88.68 | -0.27% | $89.84 | $89.92 | $87.87 | 1.18M |
| 2026-07-21 | $88.92 | -0.89% | $89.27 | $90.00 | $88.25 | 1.99M |
| 2026-07-20 | $89.72 | -1.54% | $91.31 | $91.55 | $88.76 | 2.15M |
| 2026-07-17 | $91.12 | -2.81% | $93.44 | $93.71 | $90.94 | 2.63M |
| 2026-07-16 | $93.75 | +4.00% | $91.49 | $94.08 | $91.14 | 2.87M |
| 2026-07-15 | $90.14 | -0.98% | $89.50 | $92.60 | $89.50 | 2.50M |
| 2026-07-14 | $91.03 | -3.24% | $91.71 | $91.71 | $88.59 | 3.21M |
| 2026-07-13 | $94.08 | +3.00% | $91.69 | $95.48 | $91.25 | 2.72M |
| 2026-07-10 | $91.34 | +2.36% | $89.69 | $91.94 | $89.59 | 1.54M |
| 2026-07-09 | $89.23 | +1.91% | $87.13 | $89.71 | $86.33 | 1.81M |
| 2026-07-08 | $87.56 | -2.07% | $88.71 | $88.78 | $87.50 | 1.62M |
| 2026-07-07 | $89.41 | -0.39% | $90.49 | $91.84 | $89.26 | 1.65M |
| 2026-07-06 | $89.76 | +2.62% | $87.47 | $90.75 | $86.81 | 2.47M |
| 2026-07-02 | $87.47 | +3.92% | $85.78 | $87.66 | $84.32 | 2.29M |
| 2026-07-01 | $84.17 | -2.23% | $86.70 | $87.20 | $84.07 | 3.48M |
| 2026-06-30 | $86.09 | -5.64% | $89.57 | $89.57 | $83.72 | 4.14M |
| 2026-06-29 | $91.24 | -2.00% | $92.66 | $92.88 | $91.10 | 1.91M |
| 2026-06-26 | $93.10 | +2.35% | $91.41 | $93.34 | $90.98 | 2.28M |
| 2026-06-25 | $90.96 | +0.44% | $90.92 | $92.76 | $90.56 | 1.66M |
| 2026-06-24 | $90.56 | +3.41% | $88.02 | $90.59 | $88.02 | 2.08M |
| 2026-06-23 | $87.57 | +0.55% | $87.85 | $88.78 | $87.28 | 1.79M |
| 2026-06-22 | $87.09 | -1.00% | $88.34 | $88.77 | $87.05 | 2.52M |
| 2026-06-18 | $87.97 | +0.93% | $87.85 | $88.81 | $87.32 | 4.64M |
| 2026-06-17 | $87.16 | -2.43% | $88.55 | $89.37 | $86.59 | 1.85M |
| 2026-06-16 | $89.33 | +1.21% | $88.74 | $89.72 | $88.45 | 2.66M |
| 2026-06-15 | $88.26 | -0.35% | $88.67 | $89.70 | $87.54 | 1.54M |
| 2026-06-12 | $88.57 | +1.64% | $87.16 | $88.78 | $86.92 | 1.78M |
| 2026-06-11 | $87.14 | -1.17% | $87.51 | $88.43 | $86.01 | 2.00M |
| 2026-06-10 | $88.17 | -1.63% | $89.80 | $90.50 | $88.11 | 2.39M |
| 2026-06-09 | $89.63 | +2.70% | $87.72 | $89.78 | $87.25 | 1.87M |
| 2026-06-08 | $87.27 | -0.07% | $87.40 | $88.35 | $86.74 | 1.65M |
| 2026-06-05 | $87.33 | +0.74% | $87.60 | $88.78 | $86.53 | 1.96M |
| 2026-06-04 | $86.69 | +2.01% | $86.50 | $88.37 | $86.13 | 1.62M |
| 2026-06-03 | $84.98 | +1.47% | $83.64 | $85.60 | $83.51 | 1.95M |
| 2026-06-02 | $83.75 | +0.98% | $82.80 | $84.78 | $82.17 | 2.60M |
| 2026-06-01 | $82.94 | +0.74% | $82.44 | $83.65 | $81.62 | 2.70M |
| 2026-05-29 | $82.33 | -0.59% | $82.17 | $83.20 | $81.58 | 3.22M |
| 2026-05-28 | $82.82 | +0.31% | $82.23 | $83.27 | $81.69 | 2.31M |
| 2026-05-27 | $82.56 | -2.19% | $84.82 | $85.68 | $81.78 | 1.67M |
| 2026-05-26 | $84.41 | -1.27% | $85.28 | $85.58 | $84.16 | 2.07M |