Zimmer Biomet Holdings Inc (ZBH) — Price History

As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-08-07	96.58	96.89	94.88	96.55	-0.66%	2,186,700
2026-08-06	98.80	99.91	95.67	97.19	-0.99%	2,998,200
2026-08-05	101.00	101.80	96.78	98.16	+2.45%	5,480,500
2026-08-04	95.49	96.44	94.77	95.81	-1.21%	3,547,200
2026-08-03	95.57	97.02	95.47	96.98	+3.25%	2,247,000
2026-07-31	93.04	94.28	91.07	93.93	-1.08%	2,772,700
2026-07-30	96.17	96.48	93.49	94.96	-2.25%	2,178,000
2026-07-29	95.76	97.39	95.03	97.15	+1.46%	3,616,100
2026-07-28	94.89	97.60	94.06	95.75	+4.00%	3,737,100
2026-07-27	91.29	93.29	90.88	92.07	+0.79%	1,568,300
2026-07-24	91.02	92.38	90.43	91.35	+1.90%	1,252,100
2026-07-23	88.59	90.27	88.25	89.65	+1.09%	1,607,300
2026-07-22	89.84	89.92	87.87	88.68	-0.27%	1,179,100
2026-07-21	89.27	90.00	88.25	88.92	-0.89%	1,985,700
2026-07-20	91.31	91.55	88.76	89.72	-1.54%	2,150,800
2026-07-17	93.44	93.71	90.94	91.12	-2.81%	2,632,400
2026-07-16	91.49	94.08	91.14	93.75	+4.00%	2,867,400
2026-07-15	89.50	92.60	89.50	90.14	-0.98%	2,495,200
2026-07-14	91.71	91.71	88.59	91.03	-3.24%	3,214,200
2026-07-13	91.69	95.48	91.25	94.08	+3.00%	2,724,800
2026-07-10	89.69	91.94	89.59	91.34	+2.36%	1,543,100
2026-07-09	87.13	89.71	86.33	89.23	+1.91%	1,809,800
2026-07-08	88.71	88.78	87.50	87.56	-2.07%	1,615,500
2026-07-07	90.49	91.84	89.26	89.41	-0.39%	1,654,300
2026-07-06	87.47	90.75	86.81	89.76	+2.62%	2,472,700
2026-07-02	85.78	87.66	84.32	87.47	+3.92%	2,288,800
2026-07-01	86.70	87.20	84.07	84.17	-2.23%	3,484,500
2026-06-30	89.57	89.57	83.72	86.09	-5.64%	4,141,800
2026-06-29	92.66	92.88	91.10	91.24	-2.00%	1,908,000
2026-06-26	91.41	93.34	90.98	93.10	+2.35%	2,281,800
2026-06-25	90.92	92.76	90.56	90.96	+0.44%	1,661,500
2026-06-24	88.02	90.59	88.02	90.56	+3.41%	2,076,400
2026-06-23	87.85	88.78	87.28	87.57	+0.55%	1,789,600
2026-06-22	88.34	88.77	87.05	87.09	-1.00%	2,519,700
2026-06-18	87.85	88.81	87.32	87.97	+0.93%	4,635,000
2026-06-17	88.55	89.37	86.59	87.16	-2.43%	1,846,200
2026-06-16	88.74	89.72	88.45	89.33	+1.21%	2,658,200
2026-06-15	88.67	89.70	87.54	88.26	-0.35%	1,536,100
2026-06-12	87.16	88.78	86.92	88.57	+1.64%	1,784,500
2026-06-11	87.51	88.43	86.01	87.14	-1.17%	1,995,900
2026-06-10	89.80	90.50	88.11	88.17	-1.63%	2,393,500
2026-06-09	87.72	89.78	87.25	89.63	+2.70%	1,869,800
2026-06-08	87.40	88.35	86.74	87.27	-0.07%	1,645,500
2026-06-05	87.60	88.78	86.53	87.33	+0.74%	1,963,600
2026-06-04	86.50	88.37	86.13	86.69	+2.01%	1,623,400
2026-06-03	83.64	85.60	83.51	84.98	+1.47%	1,948,400
2026-06-02	82.80	84.78	82.17	83.75	+0.98%	2,601,900
2026-06-01	82.44	83.65	81.62	82.94	+0.74%	2,704,100
2026-05-29	82.17	83.20	81.58	82.33	-0.59%	3,216,600
2026-05-28	82.23	83.27	81.69	82.82	+0.31%	2,312,900
2026-05-27	84.82	85.68	81.78	82.56	-2.19%	1,666,700
2026-05-26	85.28	85.58	84.16	84.41	-1.27%	2,072,700
2026-05-22	85.37	86.68	84.68	85.50	+0.22%	1,809,800
2026-05-21	84.63	85.64	83.61	85.31	-0.08%	1,895,400
2026-05-20	86.56	87.22	84.86	85.38	-0.81%	2,569,100
2026-05-19	85.25	86.82	84.15	86.08	+1.10%	2,918,400
2026-05-18	84.24	86.27	84.15	85.14	+1.72%	2,303,200
2026-05-15	83.01	84.24	82.85	83.70	+1.27%	2,578,900
2026-05-14	82.96	83.47	82.05	82.65	-0.08%	2,170,800
2026-05-13	82.26	85.20	81.74	82.72	-0.78%	2,239,200
2026-05-12	81.00	83.86	80.31	83.37	+4.76%	2,436,500
2026-05-11	82.31	82.40	79.12	79.58	-3.34%	2,229,600
2026-05-08	83.81	83.99	82.04	82.33	-1.25%	2,077,400
2026-05-07	83.39	84.07	82.68	83.37	+0.65%	2,177,600
2026-05-06	83.72	84.50	82.56	82.83	-0.22%	2,379,000
2026-05-05	83.08	83.68	82.14	83.01	+0.41%	1,606,900
2026-05-04	82.50	84.09	82.50	82.67	-0.28%	2,004,200
2026-05-01	82.76	84.01	82.16	82.90	+0.57%	2,724,100
2026-04-30	80.67	82.85	80.67	82.43	+2.95%	4,169,700
2026-04-29	82.03	82.68	79.83	80.07	-3.30%	5,242,800
2026-04-28	87.59	88.64	81.35	82.80	-10.57%	9,824,020
2026-04-27	91.28	93.78	91.24	92.59	+1.46%	2,503,785
2026-04-24	92.08	92.47	89.66	91.26	-1.28%	2,762,300
2026-04-23	93.10	93.52	91.42	92.44	-0.64%	1,843,800
2026-04-22	93.19	94.70	92.50	93.04	+0.38%	1,527,200
2026-04-21	95.57	95.89	92.59	92.69	-2.92%	1,841,900
2026-04-20	94.41	96.25	93.97	95.48	+0.74%	1,551,500
2026-04-17	94.75	96.56	94.60	94.78	+0.00%	1,567,100
2026-04-16	94.44	94.98	93.67	94.78	+0.62%	1,362,500
2026-04-15	96.29	96.67	93.91	94.20	-2.40%	2,168,400
2026-04-14	95.38	97.81	95.09	96.52	+1.24%	2,652,700
2026-04-13	92.53	95.43	92.24	95.34	+2.38%	1,784,100
2026-04-10	93.77	94.19	92.63	93.12	+0.10%	1,769,300
2026-04-09	92.63	93.77	91.40	93.03	+0.02%	1,712,400
2026-04-08	92.84	93.37	91.72	93.01	+1.76%	2,128,500
2026-04-07	90.99	92.45	90.42	91.40	+0.44%	1,744,400
2026-04-06	90.54	91.49	90.32	91.00	+0.12%	1,276,400
2026-04-02	90.29	91.85	89.93	90.89	-0.15%	2,164,800
2026-04-01	90.52	91.16	90.18	91.03	+0.67%	2,498,000
2026-03-31	89.11	90.54	87.61	90.42	+2.03%	1,903,900
2026-03-30	89.37	89.43	88.11	88.62	+0.06%	1,958,700
2026-03-27	89.19	89.19	87.62	88.57	-0.65%	2,273,700
2026-03-26	87.42	89.61	87.16	89.15	+1.72%	1,582,600
2026-03-25	86.91	87.95	86.15	87.64	+1.53%	1,738,100
2026-03-24	86.99	87.75	85.83	86.32	-1.69%	1,572,200
2026-03-23	88.73	88.78	87.46	87.80	-0.08%	1,782,600
2026-03-20	89.49	90.22	87.35	87.87	-2.19%	2,751,400
2026-03-19	88.62	90.76	88.62	89.84	+0.85%	1,812,000
2026-03-18	91.36	91.79	89.00	89.08	-3.72%	2,157,400
2026-03-17	93.75	94.77	91.30	92.52	-0.84%	2,077,800
2026-03-16	93.55	95.25	93.29	93.30	+0.11%	1,955,800
2026-03-13	93.35	93.75	92.34	93.20	+0.66%	1,818,300
2026-03-12	94.00	95.31	92.36	92.59	-1.22%	3,184,500
2026-03-11	91.77	94.16	90.37	93.73	+2.21%	3,087,600
2026-03-10	92.49	93.65	91.49	91.70	-1.69%	1,968,500
2026-03-09	93.01	93.96	90.31	93.28	-0.88%	2,124,900
2026-03-06	93.01	94.15	90.92	94.11	+0.71%	2,078,400
2026-03-05	94.45	95.23	92.91	93.45	-2.40%	1,881,200
2026-03-04	97.97	97.97	95.39	95.75	-2.27%	1,765,100
2026-03-03	97.96	98.63	96.26	97.97	-1.53%	1,636,700
2026-03-02	97.35	99.72	96.87	99.49	+1.07%	2,393,600
2026-02-27	100.47	101.31	98.30	98.44	-2.53%	2,827,800
2026-02-26	100.08	101.49	99.86	100.99	+1.14%	1,391,200
2026-02-25	100.00	100.53	98.48	99.85	-0.02%	1,452,000
2026-02-24	99.76	101.06	99.39	99.87	+0.41%	1,498,800
2026-02-23	98.69	99.58	98.13	99.46	+0.72%	1,532,300
2026-02-20	98.68	99.70	97.53	98.75	-0.50%	1,786,300
2026-02-19	98.25	99.57	97.65	99.25	+1.02%	2,621,700
2026-02-18	96.87	98.57	96.36	98.25	+1.13%	2,437,500
2026-02-17	96.53	97.81	96.31	97.15	+0.73%	2,609,900
2026-02-13	95.06	97.00	95.06	96.45	+1.33%	1,956,000
2026-02-12	95.55	97.22	94.56	95.18	-0.45%	2,984,100
2026-02-11	90.87	95.65	90.22	95.61	+4.61%	3,653,100
2026-02-10	94.15	95.43	91.26	91.40	+1.86%	4,149,800
2026-02-09	88.90	90.06	87.37	89.73	-0.20%	4,256,500
2026-02-06	88.17	90.09	88.01	89.91	+1.33%	1,511,700
2026-02-05	88.18	90.00	87.46	88.73	+0.73%	3,679,400
2026-02-04	86.78	89.94	86.78	88.09	+2.22%	2,251,100
2026-02-03	86.00	87.75	85.76	86.18	-0.05%	1,202,600
2026-02-02	86.69	87.86	86.02	86.22	-0.98%	1,836,400
2026-01-30	86.30	87.10	85.13	87.07	+1.22%	1,826,000
2026-01-29	85.47	86.13	84.59	86.02	+0.36%	2,137,400
2026-01-28	85.40	86.33	84.91	85.71	-0.33%	1,746,900
2026-01-27	87.99	88.06	85.43	85.99	-1.52%	2,188,900
2026-01-26	86.76	87.48	86.26	87.32	+0.83%	1,555,200
2026-01-23	87.88	87.88	86.07	86.60	-1.07%	1,797,400
2026-01-22	86.55	88.60	86.36	87.54	+1.14%	2,160,200
2026-01-21	87.05	89.00	86.09	86.55	-0.29%	2,688,500
2026-01-20	86.52	87.27	85.83	86.80	-0.58%	1,948,500
2026-01-16	88.51	89.28	87.31	87.31	-1.62%	2,681,300
2026-01-15	89.30	90.26	88.34	88.75	-0.55%	3,090,800
2026-01-14	87.86	89.75	85.76	89.24	+1.02%	3,977,300
2026-01-13	91.42	93.62	87.30	88.34	-3.40%	4,140,300
2026-01-12	92.80	92.93	90.76	91.45	-1.51%	1,645,000
2026-01-09	92.99	93.92	92.38	92.85	-1.31%	2,362,100
2026-01-08	91.94	94.94	91.78	94.08	+1.52%	1,636,400
2026-01-07	94.70	95.25	91.91	92.67	-2.20%	2,278,300
2026-01-06	91.85	95.32	91.77	94.75	+2.27%	1,908,200
2026-01-05	90.27	93.08	89.61	92.65	+2.92%	1,990,400
2026-01-02	89.97	91.00	89.50	90.02	+0.11%	1,383,200
2025-12-31	90.61	90.83	89.82	89.92	-0.96%	1,013,900
2025-12-30	90.18	90.92	89.88	90.79	+0.29%	934,500
2025-12-29	90.97	91.42	90.15	90.53	-0.26%	924,500
2025-12-26	90.15	91.03	89.86	90.77	+0.60%	967,500
2025-12-24	89.46	90.23	89.29	90.23	+0.89%	623,200
2025-12-23	89.50	89.89	88.84	89.43	-0.41%	1,337,500
2025-12-22	88.81	89.89	88.81	89.80	+0.75%	1,406,900
2025-12-19	90.26	90.55	88.50	89.13	-1.40%	4,896,400
2025-12-18	91.79	92.82	90.26	90.40	-1.27%	2,146,600
2025-12-17	90.55	92.74	90.51	91.56	+0.71%	2,173,300
2025-12-16	92.01	92.27	90.46	90.91	-1.64%	2,064,800
2025-12-15	91.82	93.09	91.05	92.43	+0.92%	2,432,700
2025-12-12	92.60	93.16	90.57	91.59	-0.93%	2,734,200
2025-12-11	93.00	93.85	91.45	92.45	-0.69%	3,132,600
2025-12-10	92.18	93.47	91.56	93.09	+0.89%	2,184,500
2025-12-09	93.05	93.85	92.24	92.27	-0.52%	1,666,800
2025-12-08	93.97	94.30	91.46	92.75	-1.62%	3,079,100
2025-12-05	93.51	94.76	93.23	94.28	+1.20%	2,305,900
2025-12-04	92.75	93.25	92.14	93.16	+0.06%	2,177,500
2025-12-03	94.40	95.26	92.87	93.10	-1.10%	1,984,600
2025-12-02	95.85	96.06	93.90	94.14	-0.65%	1,536,400
2025-12-01	97.06	97.79	94.62	94.76	-2.83%	2,594,200
2025-11-28	97.34	98.34	97.30	97.52	-0.03%	890,000
2025-11-26	96.57	97.77	96.17	97.55	+0.49%	1,734,900
2025-11-25	94.11	97.18	94.11	97.07	+3.80%	1,856,400
2025-11-24	93.18	94.00	92.53	93.52	+1.45%	2,779,100
2025-11-21	89.48	92.99	89.36	92.18	+3.49%	2,552,300
2025-11-20	89.41	90.51	88.90	89.07	-0.42%	1,738,900
2025-11-19	89.18	90.13	88.50	89.45	+0.42%	1,997,500
2025-11-18	88.89	90.25	88.49	89.08	+0.50%	1,936,800
2025-11-17	89.79	90.34	88.58	88.64	-1.41%	2,441,400
2025-11-14	90.91	91.28	89.17	89.91	-0.73%	2,226,100
2025-11-13	89.49	91.08	89.49	90.57	+0.60%	1,859,000
2025-11-12	88.99	90.17	88.24	90.03	+1.73%	1,615,800
2025-11-11	89.12	89.75	87.44	88.50	-0.26%	2,018,100
2025-11-10	87.96	88.95	86.51	88.73	+0.26%	3,073,800
2025-11-07	89.00	90.16	87.43	88.50	-0.01%	2,628,200
2025-11-06	86.07	88.92	85.33	88.51	+1.10%	4,482,700
2025-11-05	90.66	93.94	85.84	87.55	-15.15%	9,199,800
2025-11-04	100.01	103.70	99.46	103.18	+3.30%	3,781,400
2025-11-03	99.90	100.54	97.89	99.88	-0.68%	1,724,900
2025-10-31	98.65	101.87	98.00	100.56	+1.00%	2,124,800
2025-10-30	99.17	99.99	98.74	99.56	-0.15%	1,416,100
2025-10-29	100.67	101.02	99.14	99.71	-1.41%	1,019,100
2025-10-28	103.15	103.15	100.96	101.14	-1.92%	956,500
2025-10-27	103.15	103.51	102.53	103.12	+0.09%	993,500
2025-10-24	103.71	104.15	102.43	103.03	-0.13%	1,118,400
2025-10-23	103.17	103.67	101.81	103.16	-0.79%	1,126,600
2025-10-22	103.49	106.88	103.27	103.98	+1.26%	2,214,700
2025-10-21	102.81	103.12	102.13	102.69	-0.05%	800,800
2025-10-20	102.33	103.78	102.19	102.74	+0.80%	1,636,000
2025-10-17	99.82	102.10	99.06	101.92	+2.00%	1,158,700
2025-10-16	99.52	100.56	99.24	99.92	+0.54%	1,000,100
2025-10-15	97.98	100.89	97.98	99.38	+1.03%	2,313,200
2025-10-14	94.61	98.74	94.61	98.37	+3.45%	1,349,600
2025-10-13	94.91	96.33	94.01	95.09	+0.40%	1,485,300
2025-10-10	97.59	97.65	94.64	94.71	-2.73%	1,256,700
2025-10-09	98.68	98.88	97.05	97.37	-1.01%	810,000
2025-10-08	98.66	98.66	97.54	98.36	-0.71%	1,100,700
2025-10-07	99.43	99.86	98.56	99.06	+0.23%	920,800
2025-10-06	101.03	101.31	98.78	98.83	-1.93%	1,065,500
2025-10-03	99.18	101.11	99.13	100.78	+1.62%	896,200
2025-10-02	98.24	99.32	97.89	99.17	+0.28%	730,500
2025-10-01	98.83	99.33	96.06	98.89	+0.40%	1,193,600
2025-09-30	97.95	98.67	97.52	98.50	+0.22%	1,188,300
2025-09-29	98.06	98.52	96.60	98.28	+0.04%	929,000
2025-09-26	97.31	98.52	97.00	98.24	+1.31%	884,300
2025-09-25	98.06	98.38	96.22	96.97	-2.03%	1,060,000
2025-09-24	99.72	100.30	98.75	98.98	-1.31%	1,406,800
2025-09-23	101.66	103.60	99.86	100.29	-1.43%	1,429,900
2025-09-22	99.40	102.10	99.01	101.74	+1.65%	1,531,600
2025-09-19	101.15	101.45	99.71	100.09	-0.12%	4,228,500
2025-09-18	100.74	101.30	98.45	100.21	+0.29%	1,304,500
2025-09-17	99.45	101.65	99.14	99.92	+0.81%	1,647,900
2025-09-16	100.25	100.69	98.67	99.12	-1.82%	1,734,900
2025-09-15	103.16	103.50	100.77	100.96	-2.06%	957,800
2025-09-12	103.67	104.10	102.90	103.08	-1.13%	883,500
2025-09-11	102.31	104.49	101.95	104.26	+1.92%	1,147,600
2025-09-10	103.21	104.07	102.16	102.30	-1.49%	1,576,800
2025-09-09	104.01	104.76	103.69	103.85	-0.82%	1,282,600
2025-09-08	105.40	105.50	103.28	104.71	-0.96%	1,780,200
2025-09-05	104.77	106.20	104.49	105.73	+0.93%	1,168,400
2025-09-04	104.99	105.34	104.09	104.76	-0.27%	998,900
2025-09-03	104.38	105.08	103.73	105.04	+0.03%	1,110,600
2025-09-02	105.72	106.11	104.56	105.01	-1.03%	1,023,700
2025-08-29	105.19	106.16	105.05	106.10	+0.99%	680,100
2025-08-28	106.34	106.59	104.19	105.06	-1.62%	1,092,900
2025-08-27	107.17	107.85	106.25	106.79	-0.70%	846,100
2025-08-26	107.01	108.29	106.75	107.54	+0.20%	1,792,700
2025-08-25	108.00	108.23	106.63	107.32	-0.36%	1,478,900
2025-08-22	105.25	107.77	104.85	107.71	+3.15%	1,099,300
2025-08-21	105.09	105.46	104.13	104.42	-1.22%	1,280,800
2025-08-20	104.54	106.67	104.35	105.71	+1.34%	1,844,200
2025-08-19	102.04	104.85	101.79	104.31	+1.71%	1,316,200
2025-08-18	102.84	103.61	102.31	102.56	-0.18%	1,141,800
2025-08-15	102.48	103.20	101.72	102.75	+0.62%	1,058,200
2025-08-14	102.52	102.65	101.56	102.12	-1.07%	1,525,100
2025-08-13	102.16	103.57	101.75	103.22	+1.37%	1,254,300
2025-08-12	100.10	102.27	99.56	101.82	+1.80%	1,913,100
2025-08-11	99.54	100.57	98.78	100.02	+0.77%	1,839,900

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: Nov (+5.06%). Worst month: Sep (-6.44%). Based on 5 years of daily data (2022–2026).

Jan+1.26%
Feb+1.32%
Mar+2.64%
Apr-4.23%
May-5.53%
Jun+3.54%
Jul+2.77%
Aug+3.68%
Sep-6.44%
Oct+0.16%
Nov+5.06%
Dec-0.75%

FAQ · from the current price data · as of 2026-08-07

Quick answers

What is Zimmer Biomet Holdings Inc's (ZBH) latest close?

96.55 on 2026-08-07, from the Closelook data lake's daily price record.

What is ZBH's 52-week high and low?

108.29 high and 79.12 low over the trailing 52 weeks, as of 2026-08-07.

What is Zimmer Biomet Holdings Inc's strongest and weakest month historically?

Historically, ZBH's strongest calendar month has been Nov (average +5.06%) and its weakest Sep (average -6.44%), based on 5 years of daily data (2022–2026).

How many years of seasonality does this cover?

5 years (2022–2026), computed from 965 daily bars in the Closelook data lake.