Get the Stockscreener App
95.09
0.40%
0.38
After Hours:
95.09
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 October 13, 2025, is $95.09.
- 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 27.76% to $95.09 now.
- The 52-week high stock price for ZBH is $114.72, representing a 20.64% increase from the current share price, occurred on November 18, 2024.
- The 52-week low stock price for ZBH is $89.24, indicating a -6.15% 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 |
|---|---|---|---|---|---|
| Oct 13, 2025 | $96.33 | $94.01 | $2.32 | 1,485,191.0 | +0.40% |
| Oct 10, 2025 | $97.65 | $94.64 | $3.01 | 1,256,619.0 | -2.73% |
| Oct 09, 2025 | $98.88 | $97.05 | $1.83 | 809,959.0 | -1.01% |
| Oct 08, 2025 | $98.66 | $97.53 | $1.12 | 1,100,643.0 | -0.71% |
| Oct 07, 2025 | $99.86 | $98.56 | $1.30 | 920,810.0 | +0.23% |
| Oct 06, 2025 | $101.3 | $98.78 | $2.53 | 1,065,488.0 | -1.93% |
| Oct 03, 2025 | $101.1 | $99.13 | $1.98 | 896,220.0 | +1.62% |
| Oct 02, 2025 | $99.32 | $97.89 | $1.43 | 730,455.0 | +0.28% |
| Oct 01, 2025 | $99.33 | $96.06 | $3.27 | 1,193,330.0 | +0.40% |
| Sep 30, 2025 | $98.67 | $97.52 | $1.15 | 1,188,138.0 | +0.22% |
| Sep 29, 2025 | $98.52 | $96.60 | $1.92 | 924,272.0 | +0.04% |
| Sep 26, 2025 | $98.52 | $97.00 | $1.52 | 886,655.0 | +1.31% |
| Sep 25, 2025 | $98.38 | $96.22 | $2.16 | 1,059,759.0 | -2.03% |
| Sep 24, 2025 | $100.3 | $98.75 | $1.55 | 1,406,338.0 | -1.31% |
| Sep 23, 2025 | $103.6 | $99.86 | $3.74 | 1,429,629.0 | -1.43% |
| Sep 22, 2025 | $102.1 | $99.01 | $3.09 | 1,531,578.0 | +1.65% |
| Sep 19, 2025 | $101.5 | $99.71 | $1.74 | 4,228,416.0 | -0.12% |
| Sep 18, 2025 | $101.3 | $98.45 | $2.85 | 1,304,546.0 | +0.29% |
| Sep 17, 2025 | $101.7 | $99.14 | $2.51 | 1,647,856.0 | +0.81% |
| Sep 16, 2025 | $100.7 | $98.67 | $2.02 | 1,734,785.0 | -1.82% |
| Sep 15, 2025 | $103.5 | $100.8 | $2.73 | 957,818.0 | -2.06% |
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 |
|---|---|---|---|---|---|
| Oct, 2025 | $101.3 | $94.01 | $7.30 | 10,943,906.0 | -3.46% |
| Sep, 2025 | $106.2 | $96.22 | $9.98 | 29,240,773.0 | -7.16% |
| Aug, 2025 | $108.3 | $89.33 | $18.97 | 34,629,400.0 | +15.77% |
| 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% |
0.01%
0.15%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):