Zimmer Biomet Inc. (ZBH)
NYSE: ZBH
· Real-Time Price · USD
102.13
-1.09 (-1.06%)
At close: Aug 14, 2025, 3:59 PM
102.33
0.20%
Pre-market: Aug 15, 2025, 09:11 AM EDT
ZBH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 102.52 | 102.65 | 101.56 | 102.12 | 102.12 | -1.07% | 1,524,139 |
| Aug 13, 2025 | 102.16 | 103.57 | 101.75 | 103.22 | 103.22 | 1.37% | 1,254,300 |
| Aug 12, 2025 | 100.10 | 102.27 | 99.56 | 101.82 | 101.82 | 1.80% | 1,913,146 |
| Aug 11, 2025 | 99.54 | 100.57 | 98.78 | 100.02 | 100.02 | 0.77% | 1,839,920 |
| Aug 8, 2025 | 98.98 | 99.38 | 96.66 | 99.26 | 99.26 | 0.84% | 2,459,700 |
| Aug 7, 2025 | 95.89 | 101.93 | 95.00 | 98.43 | 98.43 | 7.99% | 4,223,600 |
| Aug 6, 2025 | 91.81 | 92.41 | 90.67 | 91.15 | 91.15 | -0.98% | 2,094,600 |
| Aug 5, 2025 | 92.73 | 93.04 | 91.56 | 92.05 | 92.05 | -0.38% | 1,875,600 |
| Aug 4, 2025 | 90.50 | 92.66 | 90.11 | 92.40 | 92.40 | 1.96% | 1,913,659 |
| Aug 1, 2025 | 91.52 | 91.79 | 89.33 | 90.62 | 90.62 | -1.12% | 2,308,400 |
| Jul 31, 2025 | 92.06 | 93.20 | 91.56 | 91.65 | 91.65 | -1.79% | 1,801,766 |
| Jul 30, 2025 | 94.70 | 94.98 | 92.81 | 93.32 | 93.32 | -1.72% | 1,754,979 |
| Jul 29, 2025 | 95.63 | 96.39 | 94.79 | 94.95 | 94.95 | -1.07% | 1,382,549 |
| Jul 28, 2025 | 96.91 | 97.16 | 95.74 | 95.98 | 95.98 | -1.61% | 1,214,439 |
| Jul 25, 2025 | 96.78 | 97.76 | 96.42 | 97.55 | 97.55 | 0.70% | 1,068,300 |
| Jul 24, 2025 | 97.25 | 97.77 | 96.78 | 96.87 | 96.87 | -0.47% | 1,234,505 |
| Jul 23, 2025 | 97.17 | 97.92 | 95.88 | 97.33 | 97.33 | 0.84% | 2,009,292 |
| Jul 22, 2025 | 92.95 | 96.79 | 92.58 | 96.52 | 96.52 | 4.24% | 1,856,100 |
| Jul 21, 2025 | 93.32 | 94.57 | 92.59 | 92.59 | 92.59 | -0.64% | 1,087,001 |
| Jul 18, 2025 | 95.39 | 95.60 | 93.13 | 93.19 | 93.19 | -1.80% | 1,314,900 |