ZBH
Zimmer Biomet Hldgs (ZBH)
NYSE
$98.83+$0.02 (+0.02%)
Price as of Oct 22, 2026 7:58 PM EDT
  • $18.1B
    Market Cap
  • -3.19%
    1-Year Change
  • Medical Devices
    Industry
  • 1 Month
    +5.42%
    Low Price$88.06
    High Price$98.81
  • 3 Months
    +11.72%
    Low Price$88.06
    High Price$101.11
  • 1 Year
    -3.19%
    Low Price$79.16
    High Price$102.09
Date
Open
High
Low
Close
Change (%)
Volume
10/22/2026
95.96
98.92
95.43
98.81
+4.16%
2,224,205
10/21/2026
94.60
97.00
94.03
94.86
-1.19%
1,449,881
10/20/2026
96.12
96.90
94.76
96.00
+1.06%
1,211,534
10/19/2026
94.29
95.47
93.85
94.99
+0.01%
1,150,758
10/16/2026
95.00
95.91
94.24
94.98
+0.64%
1,936,179
10/15/2026
93.56
94.85
93.23
94.38
+2.84%
1,858,648
10/14/2026
92.20
92.61
90.65
91.77
-0.34%
1,890,236
10/13/2026
92.87
93.85
91.39
92.08
-0.10%
2,298,439
10/12/2026
89.28
92.23
89.18
92.17
+3.40%
1,799,266
10/09/2026
88.93
90.21
88.40
89.14
+0.29%
1,604,255
10/08/2026
88.36
89.07
87.31
88.88
+0.44%
2,530,919
10/07/2026
89.11
90.01
88.32
88.49
-1.33%
1,989,835
10/06/2026
91.41
91.95
89.55
89.68
-2.06%
1,678,223
10/05/2026
89.02
92.03
88.23
91.57
+3.72%
2,293,176
10/02/2026
88.13
88.81
87.11
88.29
+0.26%
1,985,371
10/01/2026
88.68
89.30
87.54
88.06
-0.87%
2,298,035
09/30/2026
90.82
90.87
88.82
88.83
-2.49%
2,580,386
09/30/2026
$0.24 Dividend
09/29/2026
90.72
91.35
90.36
91.10
-0.31%
1,461,957
09/28/2026
90.52
91.60
89.85
91.38
+0.64%
1,628,284
09/25/2026
89.20
91.60
89.01
90.80
+1.51%
1,787,978
09/24/2026
91.19
92.26
88.79
89.45
-1.31%
2,646,386
09/23/2026
92.36
93.00
89.63
90.64
-3.30%
2,974,306
09/22/2026
95.18
95.22
93.11
93.73
-0.36%
1,706,354
09/21/2026
95.07
95.41
93.39
94.07
-1.09%
1,600,258
09/18/2026
93.79
95.91
93.47
95.11
+1.18%
3,947,302
09/17/2026
96.45
96.93
93.95
94.00
-2.61%
2,203,859
09/16/2026
97.49
98.15
96.14
96.53
-1.66%
1,890,471
09/15/2026
96.19
98.92
95.62
98.15
+1.94%
3,616,088
09/14/2026
95.00
96.73
94.44
96.29
+3.26%
2,032,456
09/11/2026
92.71
93.39
91.50
93.24
+1.14%
1,876,547
09/10/2026
93.79
93.80
91.21
92.20
-2.29%
1,365,925
09/09/2026
92.78
95.48
92.31
94.36
+0.41%
2,066,856
09/08/2026
96.79
96.97
91.63
93.97
-3.93%
3,132,390
09/04/2026
97.51
98.51
96.59
97.81
-0.86%
1,325,049
09/03/2026
99.80
101.54
97.89
98.66
-0.58%
1,275,875
09/02/2026
99.06
101.44
98.75
99.24
+0.10%
1,392,109
09/01/2026
101.22
102.59
98.78
99.14
-0.64%
1,393,340
08/31/2026
99.94
100.04
99.27
99.78
-0.86%
1,305,727
08/28/2026
99.35
101.05
98.98
100.64
+1.44%
1,190,910
08/27/2026
99.67
101.01
98.95
99.22
-1.87%
1,351,334
08/26/2026
99.26
101.71
98.94
101.11
+1.14%
1,352,839
08/25/2026
99.88
100.60
99.02
99.98
-0.73%
1,272,264
08/24/2026
101.05
101.85
100.43
100.71
0.00%
1,499,784
08/21/2026
98.41
100.88
98.41
100.71
+2.03%
1,159,795
08/20/2026
99.75
101.36
98.71
98.71
-1.76%
1,333,533
08/19/2026
98.46
101.68
97.83
100.48
+1.60%
1,501,880
08/18/2026
99.32
100.12
98.01
98.89
+0.97%
1,207,171
08/17/2026
99.52
99.88
97.61
97.94
-2.43%
1,750,544
08/14/2026
99.33
100.89
98.71
100.39
+1.08%
2,152,736
08/13/2026
98.16
99.80
97.36
99.31
+1.72%
2,619,059
08/12/2026
95.44
97.68
94.03
97.63
+0.68%
2,733,566
08/11/2026
96.86
97.85
95.99
96.97
-0.56%
2,727,094
08/10/2026
96.41
97.59
95.21
97.52
+1.27%
3,278,456
08/07/2026
96.33
96.64
94.63
96.30
-0.66%
2,186,660
08/06/2026
98.54
99.65
95.42
96.93
-0.99%
2,998,154
08/05/2026
100.73
101.53
96.53
97.90
+2.45%
5,472,851
08/05/2026
$2.07 Earnings
08/04/2026
95.24
96.19
94.52
95.56
-1.21%
3,547,171
08/03/2026
95.32
96.77
95.22
96.73
+3.25%
2,246,993
07/31/2026
92.80
94.03
90.83
93.68
-1.08%
2,773,022
07/30/2026
95.92
96.22
93.24
94.71
-2.25%
2,178,097
07/29/2026
95.51
97.13
94.78
96.89
+1.46%
3,613,137
07/28/2026
94.64
97.34
93.81
95.50
+4.00%
3,730,137
07/27/2026
91.05
93.04
90.64
91.83
+0.79%
1,568,279
07/24/2026
90.78
92.14
90.19
91.11
+1.90%
1,251,900
07/23/2026
88.36
90.03
88.02
89.41
+1.09%
1,606,734
07/22/2026
89.60
89.68
87.64
88.45
-0.27%
1,179,141
07/21/2026
89.04
89.76
88.02
88.69
-0.89%
1,985,688
07/20/2026
91.07
91.30
88.53
89.48
-1.54%
2,150,823
07/17/2026
93.19
93.46
90.70
90.88
-2.81%
2,632,370
07/16/2026
91.25
93.83
90.90
93.50
+4.00%
2,867,383
07/15/2026
89.26
92.36
89.26
89.90
-0.98%
2,495,255
07/14/2026
91.47
91.47
88.35
90.79
-3.24%
3,214,216
07/13/2026
91.45
95.23
91.01
93.83
+3.00%
2,724,818
07/10/2026
89.45
91.70
89.35
91.10
+2.36%
1,543,163
07/09/2026
86.90
89.47
86.10
89.00
+1.91%
1,809,792
07/08/2026
88.48
88.55
87.27
87.33
-2.07%
1,615,545
07/07/2026
90.25
91.60
89.02
89.18
-0.39%
1,654,323
07/06/2026
87.24
90.51
86.58
89.52
+2.62%
2,472,699
07/02/2026
85.55
87.43
84.10
87.24
+3.92%
2,288,767
07/01/2026
86.47
86.97
83.85
83.95
-2.23%
3,484,816
06/30/2026
89.33
89.33
83.50
85.86
-5.64%
4,142,009
06/29/2026
92.42
92.64
90.86
91.00
-2.00%
1,908,041
06/26/2026
91.17
93.09
90.74
92.86
+2.35%
2,281,798
06/25/2026
90.68
92.52
90.32
90.72
+0.71%
1,661,468
06/25/2026
$0.24 Dividend
06/24/2026
87.56
90.11
87.56
90.08
+3.41%
2,076,418
06/23/2026
87.39
88.31
86.82
87.11
+0.55%
1,789,666
06/22/2026
87.87
88.30
86.59
86.63
-1.00%
2,519,717
06/18/2026
87.39
88.34
86.86
87.51
+0.93%
4,635,000
06/17/2026
88.08
88.90
86.13
86.70
-2.43%
1,846,195
06/16/2026
88.27
89.25
87.98
88.86
+1.21%
2,658,161
06/15/2026
88.20
89.23
87.08
87.79
-0.35%
1,536,060
06/12/2026
86.70
88.31
86.46
88.10
+1.64%
1,784,487
06/11/2026
87.05
87.96
85.56
86.68
-1.17%
1,995,840
06/10/2026
89.33
90.02
87.65
87.71
-1.63%
2,393,374
06/09/2026
87.26
89.31
86.79
89.16
+2.70%
1,869,779
06/08/2026
86.94
87.88
86.28
86.81
-0.07%
1,645,512
06/05/2026
87.14
88.31
86.07
86.87
+0.74%
1,963,608