ZBH - ZIMMER BIOMET HOLDINGS, INC.
93.45
-2.300 -2.461%
Share volume: 1,881,188
Last Updated: 03-05-2026
Medical Equipment/Surgical, Medical, And Dental Instruments And Supplies:
-0.03%
PREVIOUS CLOSE
CHG
CHG%
$95.75
-2.30
-0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-05-2026 | $94.45 | $94.45 | $95.23 | $95.23 | $92.91 | $92.91 | $93.45 | $93.45 | 1,881,188 | $1,881,188.00 |
| 03-04-2026 | $97.97 | $97.97 | $97.97 | $97.97 | $95.39 | $95.39 | $95.75 | $95.75 | 1,765,135 | $1,765,135.00 |
| 03-03-2026 | $97.96 | $97.96 | $98.63 | $98.63 | $96.26 | $96.26 | $97.97 | $97.97 | 1,636,654 | $1,636,654.00 |
| 03-02-2026 | $97.35 | $97.35 | $99.72 | $99.72 | $96.87 | $96.87 | $99.49 | $99.49 | 2,393,645 | $2,393,645.00 |
| 02-27-2026 | $100.47 | $100.47 | $101.31 | $101.31 | $98.30 | $98.30 | $98.44 | $98.44 | 2,827,797 | $2,827,797.00 |
| 02-26-2026 | $100.08 | $100.08 | $101.49 | $101.49 | $99.86 | $99.86 | $100.99 | $100.99 | 1,391,201 | $1,391,201.00 |
| 02-25-2026 | $100.00 | $100.00 | $100.53 | $100.53 | $98.48 | $98.48 | $99.85 | $99.85 | 1,452,015 | $1,452,015.00 |
| 02-24-2026 | $99.76 | $99.76 | $101.06 | $101.06 | $99.39 | $99.39 | $99.87 | $99.87 | 1,498,758 | $1,498,758.00 |
| 02-23-2026 | $98.69 | $98.69 | $99.58 | $99.58 | $98.13 | $98.13 | $99.46 | $99.46 | 1,532,449 | $1,532,449.00 |
| 02-20-2026 | $98.68 | $98.68 | $99.70 | $99.70 | $97.53 | $97.53 | $98.75 | $98.75 | 1,786,341 | $1,786,341.00 |