Zimmer Biomet Inc. (ZBH)
NYSE: ZBH
· Real-Time Price · USD
98.24
1.27 (1.31%)
At close: Sep 26, 2025, 3:59 PM
98.27
0.03%
After-hours: Sep 26, 2025, 07:40 PM EDT
ZBH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 97.31 | 98.52 | 97.00 | 98.24 | 98.24 | 1.31% | 880,738 |
| Sep 25, 2025 | 98.06 | 98.38 | 96.22 | 96.97 | 96.97 | -2.03% | 1,060,028 |
| Sep 24, 2025 | 99.72 | 100.30 | 98.75 | 98.98 | 98.98 | -1.31% | 1,406,872 |
| Sep 23, 2025 | 101.66 | 103.60 | 99.86 | 100.29 | 100.29 | -1.43% | 1,429,974 |
| Sep 22, 2025 | 99.40 | 102.10 | 99.01 | 101.74 | 101.74 | 1.65% | 1,531,600 |
| Sep 19, 2025 | 101.15 | 101.45 | 99.71 | 100.09 | 100.09 | -0.12% | 4,228,508 |
| Sep 18, 2025 | 100.74 | 101.30 | 98.45 | 100.21 | 100.21 | 0.29% | 1,304,550 |
| Sep 17, 2025 | 99.45 | 101.65 | 99.14 | 99.92 | 99.92 | 0.81% | 1,648,036 |
| Sep 16, 2025 | 100.25 | 100.69 | 98.67 | 99.12 | 99.12 | -1.82% | 1,734,900 |
| Sep 15, 2025 | 103.16 | 103.50 | 100.77 | 100.96 | 100.96 | -2.06% | 957,827 |
| Sep 12, 2025 | 103.67 | 104.10 | 102.90 | 103.08 | 103.08 | -1.13% | 883,500 |
| Sep 11, 2025 | 102.31 | 104.49 | 101.95 | 104.26 | 104.26 | 1.92% | 1,147,600 |
| Sep 10, 2025 | 103.21 | 104.07 | 102.16 | 102.30 | 102.30 | -1.49% | 1,576,835 |
| Sep 9, 2025 | 104.01 | 104.76 | 103.69 | 103.85 | 103.85 | -0.82% | 1,282,667 |
| Sep 8, 2025 | 105.40 | 105.50 | 103.28 | 104.71 | 104.71 | -0.96% | 1,780,248 |
| Sep 5, 2025 | 104.77 | 106.20 | 104.49 | 105.73 | 105.73 | 0.93% | 1,168,434 |
| Sep 4, 2025 | 104.99 | 105.34 | 104.09 | 104.76 | 104.76 | -0.27% | 998,948 |
| Sep 3, 2025 | 104.38 | 105.08 | 103.73 | 105.04 | 105.04 | 0.03% | 1,110,600 |
| Sep 2, 2025 | 105.72 | 106.11 | 104.56 | 105.01 | 105.01 | -1.03% | 1,023,700 |
| Aug 29, 2025 | 105.19 | 106.16 | 105.05 | 106.10 | 106.10 | 0.99% | 680,100 |