Zimmer Biomet Inc. (ZBH)
NYSE: ZBH
· Real-Time Price · USD
100.78
1.61 (1.62%)
At close: Oct 03, 2025, 3:59 PM
100.78
0.00%
After-hours: Oct 03, 2025, 06:00 PM EDT
ZBH Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj Close | % Change | Volume |
---|---|---|---|---|---|---|---|
Oct 3, 2025 | 99.18 | 101.11 | 99.13 | 100.78 | 100.78 | 1.62% | 896,216 |
Oct 2, 2025 | 98.24 | 99.32 | 97.89 | 99.17 | 99.17 | 0.28% | 730,500 |
Oct 1, 2025 | 98.83 | 99.33 | 96.06 | 98.89 | 98.89 | 0.40% | 1,193,600 |
Sep 30, 2025 | 97.95 | 98.67 | 97.52 | 98.50 | 98.50 | 0.22% | 1,188,300 |
Sep 29, 2025 | 98.06 | 98.52 | 96.60 | 98.28 | 98.04 | 0.04% | 929,000 |
Sep 26, 2025 | 97.31 | 98.52 | 97.00 | 98.24 | 98.00 | 1.31% | 884,333 |
Sep 25, 2025 | 98.06 | 98.38 | 96.22 | 96.97 | 96.73 | -2.03% | 1,060,028 |
Sep 24, 2025 | 99.72 | 100.30 | 98.75 | 98.98 | 98.74 | -1.31% | 1,406,872 |
Sep 23, 2025 | 101.66 | 103.60 | 99.86 | 100.29 | 100.05 | -1.43% | 1,429,974 |
Sep 22, 2025 | 99.40 | 102.10 | 99.01 | 101.74 | 101.49 | 1.65% | 1,531,600 |
Sep 19, 2025 | 101.15 | 101.45 | 99.71 | 100.09 | 99.85 | -0.12% | 4,228,508 |
Sep 18, 2025 | 100.74 | 101.30 | 98.45 | 100.21 | 99.97 | 0.29% | 1,304,550 |
Sep 17, 2025 | 99.45 | 101.65 | 99.14 | 99.92 | 99.68 | 0.81% | 1,648,036 |
Sep 16, 2025 | 100.25 | 100.69 | 98.67 | 99.12 | 98.88 | -1.82% | 1,734,900 |
Sep 15, 2025 | 103.16 | 103.50 | 100.77 | 100.96 | 100.71 | -2.06% | 957,827 |
Sep 12, 2025 | 103.67 | 104.10 | 102.90 | 103.08 | 102.83 | -1.13% | 883,500 |
Sep 11, 2025 | 102.31 | 104.49 | 101.95 | 104.26 | 104.01 | 1.92% | 1,147,600 |
Sep 10, 2025 | 103.21 | 104.07 | 102.16 | 102.30 | 102.05 | -1.49% | 1,576,835 |
Sep 9, 2025 | 104.01 | 104.76 | 103.69 | 103.85 | 103.60 | -0.82% | 1,282,667 |
Sep 8, 2025 | 105.40 | 105.50 | 103.28 | 104.71 | 104.45 | -0.96% | 1,780,248 |
Page 1 of 136