ZBH - ZIMMER BIOMET HOLDINGS, INC.
94.78
0 0%
Share volume: 1,567,216
Last Updated: 04-17-2026
Medical Equipment/Surgical, Medical, And Dental Instruments And Supplies:
-0.02%
PREVIOUS CLOSE
CHG
CHG%
$94.78
0.00
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-17-2026 | $94.75 | $94.75 | $96.56 | $96.56 | $94.60 | $94.60 | $94.78 | $94.78 | 1,567,216 | $1,566,028.00 |
| 04-16-2026 | $94.44 | $94.44 | $94.98 | $94.98 | $93.67 | $93.67 | $94.78 | $94.78 | 1,362,528 | $1,362,528.00 |
| 04-15-2026 | $96.29 | $96.29 | $96.67 | $96.67 | $93.91 | $93.91 | $94.20 | $94.20 | 2,168,431 | $2,168,431.00 |
| 04-14-2026 | $95.38 | $95.38 | $97.81 | $97.81 | $95.09 | $95.09 | $96.52 | $96.52 | 2,652,697 | $2,652,697.00 |
| 04-13-2026 | $92.53 | $92.53 | $95.43 | $95.43 | $92.24 | $92.24 | $95.34 | $95.34 | 1,784,295 | $1,784,295.00 |
| 04-10-2026 | $93.77 | $93.77 | $94.19 | $94.19 | $92.63 | $92.63 | $93.12 | $93.12 | 1,769,270 | $1,769,270.00 |
| 04-09-2026 | $92.63 | $92.63 | $93.77 | $93.77 | $91.40 | $91.40 | $93.03 | $93.03 | 1,712,390 | $1,712,390.00 |
| 04-08-2026 | $92.84 | $92.84 | $93.37 | $93.37 | $91.72 | $91.72 | $93.01 | $93.01 | 2,128,542 | $2,128,542.00 |
| 04-07-2026 | $90.99 | $90.99 | $92.45 | $92.45 | $90.42 | $90.42 | $91.40 | $91.40 | 1,744,574 | $1,744,574.00 |
| 04-06-2026 | $90.54 | $90.54 | $91.49 | $91.49 | $90.32 | $90.32 | $91.00 | $91.00 | 1,276,684 | $1,276,684.00 |