Zimmer Biomet Inc. (ZBH) Historical Stock Price Data | Complete Trading History - Stocknear

Zimmer Biomet Inc.

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