Get the Stockscreener App
106.79
0.70%
-0.75
After Hours:
106.79
Zimmer Biomet Holdings Inc Stock (ZBH) Price History
The historical daily chart and data for Zimmer Biomet Holdings Inc stock (ZBH), show that the latest closing stock price as of August 27, 2025, is $106.79.
- Zimmer Biomet Holdings Inc all-time high stock price is $180.36, occurred on April 29, 2021.
- The lowest Zimmer Biomet Holdings Inc stock price recorded was $74.43 on March 18, 2020. Since then, Zimmer Biomet Holdings Inc's stock price has risen over 43.48% to $106.79 now.
- The 52-week high stock price for ZBH is $116.71, representing a 9.29% increase from the current share price, occurred on September 03, 2024.
- The 52-week low stock price for ZBH is $89.24, indicating a -16.43% decrease from the current share price, occurred on June 03, 2025.
- The closing price of Zimmer Biomet Holdings Inc (ZBH) stock in the beginning of 2024 was $129.13. The stock closed the year at $127.50, a loss of over -1.26% for the year.
The table below shows more information about ZBH historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Aug 27, 2025 | $107.8 | $106.2 | $1.60 | 846,053.0 | -0.70% |
| Aug 26, 2025 | $108.3 | $106.8 | $1.54 | 1,792,702.0 | +0.22% |
| Aug 25, 2025 | $108.2 | $106.6 | $1.60 | 1,189,649.0 | -0.38% |
| Aug 22, 2025 | $107.8 | $104.8 | $2.92 | 1,099,311.0 | +3.15% |
| Aug 21, 2025 | $105.5 | $104.1 | $1.33 | 1,202,436.0 | -1.22% |
| Aug 20, 2025 | $106.7 | $104.3 | $2.32 | 1,843,943.0 | +1.34% |
| Aug 19, 2025 | $104.8 | $101.8 | $3.06 | 1,315,498.0 | +1.71% |
| Aug 18, 2025 | $103.6 | $102.3 | $1.30 | 1,141,792.0 | -0.18% |
| Aug 15, 2025 | $103.2 | $101.7 | $1.48 | 1,058,036.0 | +0.62% |
| Aug 14, 2025 | $102.7 | $101.6 | $1.09 | 1,524,744.0 | -1.07% |
| Aug 13, 2025 | $103.6 | $101.8 | $1.82 | 1,254,278.0 | +1.37% |
| Aug 12, 2025 | $102.3 | $99.56 | $2.71 | 1,874,577.0 | +1.80% |
| Aug 11, 2025 | $100.6 | $98.78 | $1.79 | 1,839,778.0 | +0.77% |
| Aug 08, 2025 | $99.38 | $96.66 | $2.72 | 2,459,694.0 | +0.84% |
| Aug 07, 2025 | $101.9 | $95.00 | $6.93 | 4,223,337.0 | +7.99% |
| Aug 06, 2025 | $92.41 | $90.67 | $1.74 | 2,093,915.0 | -0.98% |
| Aug 05, 2025 | $93.04 | $91.56 | $1.48 | 1,875,021.0 | -0.38% |
| Aug 04, 2025 | $92.66 | $90.11 | $2.55 | 1,913,814.0 | +1.96% |
| Aug 01, 2025 | $91.78 | $89.33 | $2.46 | 2,307,891.0 | -1.12% |
| Jul 31, 2025 | $93.20 | $91.56 | $1.64 | 1,800,870.0 | -1.79% |
| Jul 30, 2025 | $94.97 | $92.81 | $2.16 | 1,754,572.0 | -1.72% |
| Jul 29, 2025 | $96.39 | $94.79 | $1.59 | 1,382,373.0 | -1.07% |
Zimmer Biomet Holdings Inc Stock (ZBH) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Zimmer Biomet Holdings Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of ZBH shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Zimmer Biomet Holdings Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Zimmer Biomet Holdings Inc Stock (ZBH) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Aug, 2025 | $108.3 | $89.33 | $18.97 | 33,702,522.0 | +16.52% |
| Jul, 2025 | $97.77 | $90.76 | $7.01 | 36,670,083.0 | +0.48% |
| Jun, 2025 | $95.35 | $89.24 | $6.11 | 39,214,874.0 | -1.04% |
| May, 2025 | $103.3 | $89.92 | $13.35 | 62,990,156.0 | -10.56% |
| Apr, 2025 | $114.4 | $93.10 | $21.34 | 47,686,938.0 | -8.95% |
| Mar, 2025 | $113.9 | $103.2 | $10.73 | 35,164,260.0 | +8.49% |
| Feb, 2025 | $108.9 | $97.69 | $11.20 | 36,732,835.0 | -4.71% |
| Jan, 2025 | $113.8 | $100.7 | $13.17 | 32,764,791.0 | +3.64% |
Zimmer Biomet Holdings Inc Stock (ZBH) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $112.0 | $104.5 | $7.51 | 26,888,453.0 | -5.98% |
| Nov, 2024 | $114.7 | $105.6 | $9.16 | 29,780,040.0 | +4.84% |
| Oct, 2024 | $110.0 | $101.5 | $8.49 | 31,208,861.0 | -0.95% |
| Sep, 2024 | $116.7 | $103.4 | $13.31 | 34,102,592.0 | -6.50% |
| Aug, 2024 | $116.4 | $105.5 | $10.85 | 27,057,523.0 | +3.69% |
| Jul, 2024 | $113.9 | $105.4 | $8.50 | 30,067,119.0 | +2.60% |
| Jun, 2024 | $115.8 | $105.4 | $10.44 | 32,456,297.0 | -5.75% |
| May, 2024 | $124.0 | $113.8 | $10.21 | 30,382,582.0 | -4.27% |
| Apr, 2024 | $131.6 | $118.6 | $12.99 | 23,882,434.0 | -8.86% |
| Mar, 2024 | $133.9 | $122.5 | $11.41 | 24,483,377.0 | +6.13% |
| Feb, 2024 | $129.5 | $119.1 | $10.38 | 35,534,322.0 | -0.99% |
| Jan, 2024 | $127.5 | $119.4 | $8.05 | 35,297,541.0 | +3.20% |
Zimmer Biomet Holdings Inc Stock (ZBH) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $122.4 | $114.6 | $7.76 | 34,972,584.0 | +4.63% |
| Nov, 2023 | $116.5 | $102.7 | $13.76 | 40,858,498.0 | +11.40% |
| Oct, 2023 | $113.0 | $102.0 | $10.95 | 34,757,641.0 | -6.96% |
| Sep, 2023 | $123.8 | $108.5 | $15.25 | 34,503,572.0 | -5.79% |
| Aug, 2023 | $134.0 | $114.0 | $20.01 | 42,304,696.0 | -13.77% |
| Jul, 2023 | $144.8 | $137.7 | $7.12 | 22,644,035.0 | -5.12% |
| Jun, 2023 | $147.5 | $126.5 | $20.97 | 29,841,057.0 | +14.34% |
| May, 2023 | $149.2 | $124.7 | $24.55 | 35,654,613.0 | -8.02% |
| Apr, 2023 | $140.3 | $126.9 | $13.43 | 22,370,550.0 | +7.15% |
| Mar, 2023 | $129.3 | $121.0 | $8.34 | 26,499,265.0 | +4.30% |
| Feb, 2023 | $132.3 | $121.5 | $10.75 | 28,757,323.0 | -2.72% |
| Jan, 2023 | $130.1 | $120.3 | $9.79 | 33,655,609.0 | -0.13% |
0.76%
0.43%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):