Zimmer Biomet Holdings Inc (ZBH) Historical Stock Data
92.75 ↓1.53 (-1.62%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ZBH is up 0.13% a day on average. There have been 16 days where Zimmer Biomet Holdings Inc closed green and 14 days where ZBH closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-08 | 93.97 | 92.75 | ↓$1.22 (-1.30%) | 91.46 | 94.30 | 3.08M |
| 2025-12-05 | 93.51 | 94.28 | ↑$0.77 (0.82%) | 93.23 | 94.76 | 2.31M |
| 2025-12-04 | 92.75 | 93.16 | ↑$0.41 (0.44%) | 92.14 | 93.25 | 2.18M |
| 2025-12-03 | 94.40 | 93.10 | ↓$1.30 (-1.38%) | 92.87 | 95.26 | 1.98M |
| 2025-12-02 | 95.85 | 94.14 | ↓$1.71 (-1.78%) | 93.90 | 96.06 | 1.54M |
| 2025-12-01 | 97.06 | 94.76 | ↓$2.30 (-2.37%) | 94.62 | 97.79 | 2.59M |
| 2025-11-28 | 97.34 | 97.52 | ↑$0.18 (0.18%) | 97.30 | 98.34 | 889.97K |
| 2025-11-26 | 96.57 | 97.55 | ↑$0.98 (1.01%) | 96.17 | 97.77 | 1.74M |
| 2025-11-25 | 94.11 | 97.07 | ↑$2.96 (3.15%) | 94.11 | 97.18 | 1.86M |
| 2025-11-24 | 93.18 | 93.52 | ↑$0.34 (0.36%) | 92.53 | 94.00 | 2.78M |
| 2025-11-21 | 89.48 | 92.18 | ↑$2.70 (3.02%) | 89.36 | 92.99 | 2.55M |
| 2025-11-20 | 89.41 | 89.07 | ↓$0.34 (-0.38%) | 88.90 | 90.51 | 1.74M |
| 2025-11-19 | 89.18 | 89.45 | ↑$0.27 (0.30%) | 88.50 | 90.13 | 2M |
| 2025-11-18 | 88.89 | 89.08 | ↑$0.19 (0.21%) | 88.49 | 90.25 | 1.94M |
| 2025-11-17 | 89.79 | 88.64 | ↓$1.15 (-1.28%) | 88.58 | 90.34 | 2.44M |
| 2025-11-14 | 90.91 | 89.91 | ↓$1.00 (-1.10%) | 89.17 | 91.28 | 2.23M |
| 2025-11-13 | 89.49 | 90.57 | ↑$1.08 (1.21%) | 89.49 | 91.08 | 1.86M |
| 2025-11-12 | 88.99 | 90.03 | ↑$1.04 (1.17%) | 88.24 | 90.17 | 1.62M |
| 2025-11-11 | 89.12 | 88.50 | ↓$0.62 (-0.70%) | 87.44 | 89.75 | 2.02M |
| 2025-11-10 | 87.96 | 88.73 | ↑$0.77 (0.88%) | 86.51 | 88.95 | 3.07M |
| 2025-11-07 | 89.00 | 88.50 | ↓$0.50 (-0.56%) | 87.43 | 90.16 | 2.63M |
| 2025-11-06 | 86.07 | 88.51 | ↑$2.44 (2.83%) | 85.33 | 88.92 | 4.48M |
| 2025-11-05 | 90.66 | 87.55 | ↓$3.11 (-3.43%) | 85.84 | 93.94 | 9.20M |
| 2025-11-04 | 100.01 | 103.18 | ↑$3.17 (3.17%) | 99.46 | 103.69 | 3.78M |
| 2025-11-03 | 99.90 | 99.88 | ↓$0.02 (-0.02%) | 97.89 | 100.54 | 1.47M |
| 2025-10-31 | 98.65 | 100.56 | ↑$1.91 (1.94%) | 98.00 | 101.87 | 1.78M |
| 2025-10-30 | 99.17 | 99.56 | ↑$0.39 (0.39%) | 98.74 | 99.99 | 1.42M |
| 2025-10-29 | 100.67 | 99.71 | ↓$0.96 (-0.95%) | 99.14 | 101.02 | 747.49K |
| 2025-10-28 | 103.15 | 101.14 | ↓$2.01 (-1.95%) | 100.96 | 103.15 | 0.96M |
| 2025-10-27 | 103.15 | 103.12 | ↓$0.03 (-0.03%) | 102.58 | 103.51 | 686.57K |
Create an account or log in to view more rows.
$ZBH I’ll be buying more if this dips!
$ZBH holy fuck
$ZBH Buy it up so it crashes harder in the next two trading days
$ZBH low volume today isn’t necessarily a bad thing
$ZBH holy fuck
$ZBH peak frustration
$ZBH PT?
$ZBH bull flag
breakout!
$ZBH News?
$ZBH tomorrow im gunna have a fucking good day regardless if its red or green. Red is buy green is hodl.