ZBH
Zimmer Biomet Hldgs (ZBH)
NYSE
$87.58+$0.49 (+0.56%)
Price as of Jun 23, 2026 6:07 PM EDT
  • $16.8B
    Market Cap
  • -3.82%
    1-Year Change
  • Medical Devices
    Industry
  • 1 Month
    +1.86%
    Low Price$82.33
    High Price$89.63
  • 3 Months
    -0.62%
    Low Price$79.58
    High Price$96.52
  • 1 Year
    -3.82%
    Low Price$79.58
    High Price$107.71
Date
Open
High
Low
Close
Change (%)
Volume
06/22/2026
88.34
88.77
87.05
87.09
-1.00%
2,519,717
06/18/2026
87.85
88.81
87.32
87.97
+0.93%
4,635,000
06/17/2026
88.55
89.37
86.59
87.16
-2.43%
1,846,195
06/16/2026
88.74
89.72
88.45
89.33
+1.21%
2,658,161
06/15/2026
88.67
89.70
87.54
88.26
-0.35%
1,536,060
06/12/2026
87.16
88.78
86.92
88.57
+1.64%
1,784,487
06/11/2026
87.51
88.43
86.01
87.14
-1.17%
1,995,840
06/10/2026
89.80
90.50
88.11
88.17
-1.63%
2,393,374
06/09/2026
87.72
89.78
87.25
89.63
+2.70%
1,869,779
06/08/2026
87.40
88.35
86.74
87.27
-0.07%
1,645,512
06/05/2026
87.60
88.78
86.53
87.33
+0.74%
1,963,608
06/04/2026
86.50
88.37
86.13
86.69
+2.01%
1,623,417
06/03/2026
83.64
85.60
83.51
84.98
+1.47%
1,947,158
06/02/2026
82.80
84.78
82.17
83.75
+0.98%
2,602,075
06/01/2026
82.44
83.65
81.62
82.94
+0.74%
2,704,137
05/29/2026
82.17
83.20
81.58
82.33
-0.59%
3,216,690
05/28/2026
82.23
83.27
81.69
82.82
+0.31%
2,311,822
05/27/2026
84.82
85.68
81.78
82.56
-2.19%
1,666,878
05/26/2026
85.28
85.58
84.16
84.41
-1.27%
2,072,668
05/22/2026
85.37
86.68
84.68
85.50
+0.22%
1,809,927
05/21/2026
84.63
85.64
83.61
85.31
-0.08%
1,895,407
05/20/2026
86.56
87.22
84.86
85.38
-0.81%
2,569,059
05/19/2026
85.25
86.82
84.15
86.08
+1.10%
2,918,331
05/18/2026
84.24
86.27
84.15
85.14
+1.72%
2,303,103
05/15/2026
83.01
84.24
82.85
83.70
+1.27%
2,578,878
05/14/2026
82.96
83.47
82.05
82.65
-0.08%
2,170,872
05/13/2026
82.26
85.20
81.74
82.72
-0.78%
2,239,259
05/12/2026
81.00
83.86
80.31
83.37
+4.76%
2,434,903
05/11/2026
82.31
82.40
79.12
79.58
-3.34%
2,228,022
05/08/2026
83.81
83.99
82.04
82.33
-1.25%
2,077,380
05/07/2026
83.39
84.07
82.68
83.37
+0.65%
2,177,691
05/06/2026
83.72
84.50
82.56
82.83
-0.22%
2,379,046
05/05/2026
83.08
83.68
82.14
83.01
+0.41%
1,606,914
05/04/2026
82.50
84.09
82.50
82.67
-0.28%
2,004,331
05/01/2026
82.76
84.01
82.16
82.90
+0.57%
2,724,178
04/30/2026
80.67
82.85
80.67
82.43
+2.95%
4,169,788
04/29/2026
82.03
82.68
79.83
80.07
-3.30%
5,242,756
04/28/2026
87.60
88.64
81.35
82.80
-10.57%
9,824,020
04/28/2026
$2.09 Earnings
04/27/2026
91.28
93.78
91.24
92.59
+1.46%
2,503,785
04/24/2026
92.08
92.47
89.66
91.26
-1.28%
2,762,310
04/23/2026
93.10
93.52
91.42
92.44
-0.64%
1,843,807
04/22/2026
93.19
94.70
92.50
93.04
+0.38%
1,527,209
04/21/2026
95.57
95.89
92.59
92.69
-2.92%
1,841,609
04/20/2026
94.41
96.25
93.97
95.48
+0.74%
1,551,247
04/17/2026
94.75
96.56
94.60
94.78
0.00%
1,567,216
04/16/2026
94.44
94.98
93.67
94.78
+0.62%
1,362,528
04/15/2026
96.29
96.67
93.91
94.20
-2.40%
2,168,431
04/14/2026
95.38
97.81
95.09
96.52
+1.24%
2,652,697
04/13/2026
92.53
95.43
92.24
95.34
+2.38%
1,784,189
04/10/2026
93.77
94.19
92.63
93.12
+0.10%
1,769,172
04/09/2026
92.63
93.77
91.40
93.03
+0.02%
1,712,134
04/08/2026
92.84
93.37
91.72
93.01
+1.76%
2,128,542
04/07/2026
90.99
92.45
90.42
91.40
+0.44%
1,744,574
04/06/2026
90.54
91.49
90.32
91.00
+0.12%
1,276,684
04/02/2026
90.29
91.85
89.93
90.89
-0.15%
2,164,781
04/01/2026
90.52
91.16
90.18
91.03
+0.67%
2,498,106
03/31/2026
89.11
90.54
87.61
90.42
+2.31%
1,903,892
03/31/2026
$0.24 Dividend
03/30/2026
89.13
89.19
87.87
88.38
+0.06%
1,958,718
03/27/2026
88.95
88.95
87.38
88.33
-0.65%
2,273,747
03/26/2026
87.18
89.36
86.92
88.91
+1.72%
1,582,675
03/25/2026
86.67
87.71
85.91
87.40
+1.53%
1,738,271
03/24/2026
86.75
87.51
85.59
86.09
-1.69%
1,572,183
03/23/2026
88.49
88.54
87.22
87.56
-0.08%
1,782,568
03/20/2026
89.25
89.98
87.11
87.63
-2.19%
2,751,315
03/19/2026
88.38
90.51
88.38
89.60
+0.85%
1,812,146
03/18/2026
91.11
91.54
88.76
88.84
-3.72%
2,157,450
03/17/2026
93.50
94.51
91.05
92.27
-0.84%
2,077,614
03/16/2026
93.30
94.99
93.04
93.05
+0.11%
1,955,789
03/13/2026
93.10
93.50
92.09
92.95
+0.66%
1,818,464
03/12/2026
93.75
95.05
92.11
92.34
-1.22%
3,184,555
03/11/2026
91.52
93.90
90.13
93.48
+2.21%
3,087,630
03/10/2026
92.24
93.40
91.24
91.45
-1.69%
1,968,474
03/09/2026
92.76
93.71
90.07
93.03
-0.88%
2,125,277
03/06/2026
92.76
93.90
90.67
93.86
+0.71%
2,078,477
03/05/2026
94.19
94.97
92.66
93.20
-2.40%
1,881,222
03/04/2026
97.70
97.70
95.13
95.49
-2.27%
1,765,135
03/03/2026
97.69
98.36
96.00
97.70
-1.53%
1,636,654
03/02/2026
97.09
99.45
96.60
99.22
+1.07%
2,393,645
02/27/2026
100.20
101.04
98.03
98.17
-2.53%
2,827,797
02/26/2026
99.81
101.22
99.59
100.72
+1.14%
1,391,201
02/25/2026
99.73
100.26
98.21
99.58
-0.02%
1,452,015
02/24/2026
99.49
100.79
99.12
99.60
+0.41%
1,498,758
02/23/2026
98.42
99.31
97.86
99.19
+0.72%
1,532,449
02/20/2026
98.41
99.43
97.27
98.48
-0.50%
1,786,341
02/19/2026
97.98
99.30
97.39
98.98
+1.02%
2,622,110
02/18/2026
96.61
98.30
96.10
97.98
+1.13%
2,437,586
02/17/2026
96.27
97.55
96.05
96.89
+0.73%
2,609,929
02/13/2026
94.80
96.74
94.80
96.19
+1.33%
1,955,995
02/12/2026
95.29
96.96
94.30
94.92
-0.45%
2,984,425
02/11/2026
90.62
95.39
89.98
95.35
+4.61%
3,653,131
02/10/2026
93.90
95.17
91.01
91.15
+1.86%
4,149,817
02/10/2026
$2.42 Earnings
02/09/2026
88.66
89.82
87.13
89.49
-0.20%
4,256,513
02/06/2026
87.93
89.85
87.77
89.67
+1.33%
1,511,704
02/05/2026
87.94
89.76
87.22
88.49
+0.73%
3,679,501
02/04/2026
86.54
89.70
86.54
87.85
+2.22%
2,251,062
02/03/2026
85.77
87.51
85.53
85.95
-0.05%
1,202,558
02/02/2026
86.46
87.62
85.79
85.99
-0.98%
1,836,399