ZBH
Zimmer Biomet Hldgs (ZBH)
NYSE
$94.18+$0.09 (+0.10%)
Price as of Jul 13, 2026 7:59 PM EDT
  • $17.3B
    Market Cap
  • 1.29%
    1-Year Change
  • Medical Devices
    Industry
  • 1 Month
    +6.50%
    Low Price$84.17
    High Price$94.08
  • 3 Months
    -1.06%
    Low Price$79.58
    High Price$95.48
  • 1 Year
    +1.29%
    Low Price$79.58
    High Price$107.71
Date
Open
High
Low
Close
Change (%)
Volume
07/13/2026
91.69
95.48
91.25
94.08
+3.00%
2,724,818
07/10/2026
89.69
91.94
89.59
91.34
+2.36%
1,543,163
07/09/2026
87.13
89.71
86.33
89.23
+1.91%
1,809,792
07/08/2026
88.71
88.78
87.50
87.56
-2.07%
1,615,545
07/07/2026
90.49
91.84
89.26
89.41
-0.39%
1,654,323
07/06/2026
87.47
90.75
86.81
89.76
+2.62%
2,472,699
07/02/2026
85.78
87.66
84.32
87.47
+3.92%
2,288,767
07/01/2026
86.70
87.20
84.07
84.17
-2.23%
3,484,816
06/30/2026
89.57
89.57
83.72
86.09
-5.64%
4,142,009
06/29/2026
92.66
92.88
91.10
91.24
-2.00%
1,908,041
06/26/2026
91.41
93.34
90.98
93.10
+2.35%
2,281,798
06/25/2026
90.92
92.76
90.56
90.96
+0.71%
1,661,468
06/25/2026
$0.24 Dividend
06/24/2026
87.79
90.35
87.79
90.32
+3.41%
2,076,418
06/23/2026
87.62
88.54
87.05
87.34
+0.55%
1,789,666
06/22/2026
88.11
88.53
86.82
86.86
-1.00%
2,519,717
06/18/2026
87.62
88.57
87.08
87.74
+0.93%
4,635,000
06/17/2026
88.32
89.13
86.36
86.93
-2.43%
1,846,195
06/16/2026
88.50
89.48
88.22
89.09
+1.21%
2,658,161
06/15/2026
88.44
89.46
87.31
88.03
-0.35%
1,536,060
06/12/2026
86.93
88.54
86.69
88.34
+1.64%
1,784,487
06/11/2026
87.28
88.20
85.78
86.91
-1.17%
1,995,840
06/10/2026
89.56
90.26
87.88
87.94
-1.63%
2,393,374
06/09/2026
87.49
89.54
87.02
89.39
+2.70%
1,869,779
06/08/2026
87.17
88.11
86.51
87.04
-0.07%
1,645,512
06/05/2026
87.37
88.54
86.30
87.10
+0.74%
1,963,608
06/04/2026
86.27
88.14
85.90
86.46
+2.01%
1,623,417
06/03/2026
83.42
85.37
83.29
84.75
+1.47%
1,947,158
06/02/2026
82.58
84.56
81.95
83.53
+0.98%
2,602,075
06/01/2026
82.22
83.43
81.40
82.72
+0.74%
2,704,137
05/29/2026
81.95
82.98
81.36
82.11
-0.59%
3,216,690
05/28/2026
82.01
83.05
81.47
82.60
+0.31%
2,311,822
05/27/2026
84.60
85.45
81.56
82.34
-2.19%
1,666,878
05/26/2026
85.05
85.35
83.93
84.19
-1.27%
2,072,668
05/22/2026
85.14
86.45
84.46
85.27
+0.22%
1,809,927
05/21/2026
84.41
85.41
83.39
85.08
-0.08%
1,895,407
05/20/2026
86.33
86.99
84.64
85.15
-0.81%
2,569,059
05/19/2026
85.02
86.59
83.92
85.85
+1.10%
2,918,331
05/18/2026
84.02
86.04
83.92
84.91
+1.72%
2,303,103
05/15/2026
82.79
84.02
82.63
83.48
+1.27%
2,578,878
05/14/2026
82.74
83.25
81.83
82.43
-0.08%
2,170,872
05/13/2026
82.04
84.97
81.52
82.50
-0.78%
2,239,259
05/12/2026
80.79
83.64
80.10
83.15
+4.76%
2,434,903
05/11/2026
82.09
82.18
78.91
79.37
-3.34%
2,228,022
05/08/2026
83.59
83.77
81.82
82.11
-1.25%
2,077,380
05/07/2026
83.17
83.85
82.46
83.15
+0.65%
2,177,691
05/06/2026
83.50
84.27
82.34
82.61
-0.22%
2,379,046
05/05/2026
82.86
83.46
81.92
82.79
+0.41%
1,606,914
05/04/2026
82.28
83.87
82.28
82.45
-0.28%
2,004,331
05/01/2026
82.54
83.79
81.94
82.68
+0.57%
2,724,178
04/30/2026
80.46
82.63
80.46
82.21
+2.95%
4,169,788
04/29/2026
81.81
82.46
79.62
79.86
-3.30%
5,242,756
04/28/2026
87.36
88.40
81.13
82.58
-10.57%
9,824,020
04/28/2026
$2.09 Earnings
04/27/2026
91.04
93.53
91.00
92.34
+1.46%
2,503,785
04/24/2026
91.84
92.22
89.43
91.02
-1.28%
2,762,310
04/23/2026
92.85
93.27
91.18
92.20
-0.64%
1,843,807
04/22/2026
92.94
94.45
92.25
92.79
+0.38%
1,527,209
04/21/2026
95.32
95.64
92.34
92.44
-2.92%
1,841,609
04/20/2026
94.16
95.99
93.72
95.23
+0.74%
1,551,247
04/17/2026
94.50
96.30
94.34
94.53
0.00%
1,567,216
04/16/2026
94.19
94.73
93.42
94.53
+0.62%
1,362,528
04/15/2026
96.03
96.41
93.66
93.95
-2.40%
2,168,431
04/14/2026
95.13
97.55
94.84
96.26
+1.24%
2,652,697
04/13/2026
92.28
95.18
91.99
95.09
+2.38%
1,784,189
04/10/2026
93.52
93.94
92.38
92.87
+0.10%
1,769,172
04/09/2026
92.38
93.52
91.16
92.78
+0.02%
1,712,134
04/08/2026
92.59
93.12
91.47
92.76
+1.76%
2,128,542
04/07/2026
90.75
92.20
90.18
91.16
+0.44%
1,744,574
04/06/2026
90.30
91.24
90.08
90.76
+0.12%
1,276,684
04/02/2026
90.05
91.61
89.69
90.65
-0.15%
2,164,781
04/01/2026
90.28
90.92
89.94
90.79
+0.67%
2,498,106
03/31/2026
88.87
90.30
87.38
90.18
+2.31%
1,903,892
03/31/2026
$0.24 Dividend
03/30/2026
88.89
88.95
87.64
88.15
+0.06%
1,958,718
03/27/2026
88.71
88.71
87.15
88.10
-0.65%
2,273,747
03/26/2026
86.95
89.13
86.69
88.67
+1.72%
1,582,675
03/25/2026
86.44
87.47
85.69
87.17
+1.53%
1,738,271
03/24/2026
86.52
87.28
85.37
85.86
-1.69%
1,572,183
03/23/2026
88.26
88.30
86.99
87.33
-0.08%
1,782,568
03/20/2026
89.01
89.74
86.88
87.40
-2.19%
2,751,315
03/19/2026
88.15
90.27
88.15
89.36
+0.85%
1,812,146
03/18/2026
90.87
91.29
88.52
88.60
-3.72%
2,157,450
03/17/2026
93.25
94.26
90.81
92.02
-0.84%
2,077,614
03/16/2026
93.05
94.74
92.79
92.80
+0.11%
1,955,789
03/13/2026
92.85
93.25
91.85
92.70
+0.66%
1,818,464
03/12/2026
93.50
94.80
91.87
92.09
-1.22%
3,184,555
03/11/2026
91.28
93.66
89.89
93.23
+2.21%
3,087,630
03/10/2026
92.00
93.15
91.00
91.21
-1.69%
1,968,474
03/09/2026
92.51
93.46
89.83
92.78
-0.88%
2,125,277
03/06/2026
92.51
93.65
90.43
93.61
+0.71%
2,078,477
03/05/2026
93.94
94.72
92.41
92.95
-2.40%
1,881,222
03/04/2026
97.45
97.45
94.88
95.24
-2.27%
1,765,135
03/03/2026
97.44
98.10
95.74
97.45
-1.53%
1,636,654
03/02/2026
96.83
99.19
96.35
98.96
+1.07%
2,393,645
02/27/2026
99.93
100.77
97.77
97.91
-2.53%
2,827,797
02/26/2026
99.54
100.95
99.33
100.45
+1.14%
1,391,201
02/25/2026
99.46
99.99
97.95
99.32
-0.02%
1,452,015
02/24/2026
99.23
100.52
98.86
99.34
+0.41%
1,498,758
02/23/2026
98.16
99.05
97.60
98.93
+0.72%
1,532,449