Zimmer Biomet Inc. (ZBH)
NYSE: ZBH
· Real-Time Price · USD
105.69
0.93 (0.89%)
At close: Sep 05, 2025, 3:59 PM
105.20
-0.46%
After-hours: Sep 05, 2025, 06:10 PM EDT
ZBH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 104.77 | 106.20 | 104.49 | 105.73 | 105.73 | 0.93% | 1,168,424 |
| 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 |
| Aug 28, 2025 | 106.34 | 106.59 | 104.19 | 105.06 | 105.06 | -1.62% | 1,092,900 |
| Aug 27, 2025 | 107.17 | 107.85 | 106.25 | 106.79 | 106.79 | -0.70% | 846,100 |
| Aug 26, 2025 | 107.01 | 108.29 | 106.75 | 107.54 | 107.54 | 0.20% | 1,792,704 |
| Aug 25, 2025 | 108.00 | 108.23 | 106.63 | 107.32 | 107.32 | -0.36% | 1,478,931 |
| Aug 22, 2025 | 105.25 | 107.77 | 104.85 | 107.71 | 107.71 | 3.15% | 1,099,560 |
| Aug 21, 2025 | 105.09 | 105.46 | 104.13 | 104.42 | 104.42 | -1.22% | 1,280,805 |
| Aug 20, 2025 | 104.54 | 106.67 | 104.35 | 105.71 | 105.71 | 1.34% | 1,844,247 |
| Aug 19, 2025 | 102.04 | 104.85 | 101.79 | 104.31 | 104.31 | 1.71% | 1,316,386 |
| Aug 18, 2025 | 102.84 | 103.61 | 102.31 | 102.56 | 102.56 | -0.18% | 1,141,826 |
| Aug 15, 2025 | 102.48 | 103.20 | 101.72 | 102.75 | 102.75 | 0.62% | 1,058,200 |
| Aug 14, 2025 | 102.52 | 102.65 | 101.56 | 102.12 | 102.12 | -1.07% | 1,525,261 |
| 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 |