Zimmer Holdings (ZBH)

Last Price89.92

Change-0.87 (-0.96%)

NYSE · Last Trade: Jan 1st, 5:51 AM EST

Historical Prices For Zimmer Holdings (ZBH)

Date Range:

2025-10-01 - 2026-01-01

Date	Open	High	Low	Close	Volume	Adjusted Close
12/31/2025	90.61	90.83	89.82	89.92	1,013,931	89.92
12/30/2025	90.18	90.92	89.88	90.79	934,499	90.79
12/29/2025	90.97	91.42	90.14	90.53	924,471	90.29
12/26/2025	90.15	91.03	89.86	90.77	967,465	90.53
12/24/2025	89.46	90.23	89.29	90.23	623,167	89.99
12/23/2025	89.50	89.89	88.84	89.43	1,337,452	89.19
12/22/2025	88.81	89.89	88.81	89.80	1,406,865	89.56
12/19/2025	90.26	90.55	88.50	89.13	4,896,394	88.89
12/18/2025	91.79	92.82	90.26	90.40	2,146,672	90.16
12/17/2025	90.55	92.74	90.51	91.56	2,173,275	91.32
12/16/2025	92.01	92.27	90.45	90.91	2,064,776	90.67
12/15/2025	91.82	93.09	91.05	92.43	2,432,686	92.19
12/12/2025	92.60	93.16	90.57	91.59	2,734,159	91.35
12/11/2025	93.00	93.85	91.45	92.45	3,134,827	92.20
12/10/2025	92.18	93.47	91.56	93.09	2,184,549	92.84
12/09/2025	93.05	93.85	92.24	92.27	1,666,834	92.03
12/08/2025	93.97	94.30	91.46	92.75	3,077,457	92.50
12/05/2025	93.51	94.76	93.23	94.28	2,305,926	94.03
12/04/2025	92.75	93.25	92.14	93.16	2,177,469	92.91
12/03/2025	94.40	95.26	92.87	93.10	1,984,678	92.85
12/02/2025	95.85	96.06	93.90	94.14	1,536,357	93.89
12/01/2025	97.06	97.79	94.62	94.76	2,594,202	94.51
11/28/2025	97.34	98.34	97.30	97.52	889,972	97.26
11/26/2025	96.57	97.77	96.17	97.55	1,735,013	97.29
11/25/2025	94.11	97.18	94.11	97.07	1,856,375	96.81
11/24/2025	93.18	94.00	92.53	93.52	2,773,373	93.27
11/21/2025	89.48	92.99	89.36	92.18	2,552,359	91.94
11/20/2025	89.41	90.51	88.90	89.07	1,738,914	88.83
11/19/2025	89.18	90.13	88.50	89.45	1,997,470	89.21
11/18/2025	88.89	90.25	88.49	89.08	1,936,813	88.84
11/17/2025	89.79	90.33	88.58	88.64	2,441,390	88.41
11/14/2025	90.91	91.28	89.17	89.91	2,226,108	89.67
11/13/2025	89.49	91.08	89.49	90.57	1,859,018	90.33
11/12/2025	88.99	90.17	88.24	90.03	1,615,794	89.79
11/11/2025	89.12	89.75	87.44	88.50	2,018,145	88.27
11/10/2025	87.96	88.95	86.51	88.73	3,073,773	88.49
11/07/2025	89.00	90.16	87.42	88.50	2,628,238	88.27
11/06/2025	86.07	88.92	85.33	88.51	4,482,669	88.28
11/05/2025	90.66	93.94	85.84	87.55	9,198,960	87.32
11/04/2025	100.01	103.70	99.45	103.18	3,780,914	102.91
11/03/2025	99.90	100.53	97.89	99.88	1,724,891	99.62
10/31/2025	98.65	101.86	98.00	100.56	2,124,789	100.29
10/30/2025	99.17	99.99	98.74	99.56	1,416,278	99.30
10/29/2025	100.67	101.02	99.14	99.71	1,019,089	99.45
10/28/2025	103.15	103.15	100.95	101.14	956,512	100.87
10/27/2025	103.15	103.50	102.53	103.12	993,610	102.85
10/24/2025	103.71	104.15	102.43	103.03	1,118,545	102.76
10/23/2025	103.17	103.67	101.81	103.16	1,126,630	102.89
10/22/2025	103.49	106.88	103.27	103.98	2,214,723	103.70
10/21/2025	102.81	103.12	102.13	102.69	800,953	102.42
10/20/2025	102.33	103.78	102.19	102.74	1,636,039	102.47
10/17/2025	99.82	102.10	99.06	101.92	1,158,907	101.65
10/16/2025	99.52	100.56	99.23	99.92	1,000,153	99.66
10/15/2025	97.98	100.89	97.98	99.38	2,313,246	99.12
10/14/2025	94.61	98.74	94.61	98.37	1,349,553	98.11
10/13/2025	94.91	96.33	94.01	95.09	1,485,358	94.84
10/10/2025	97.59	97.65	94.64	94.71	1,256,693	94.46
10/09/2025	98.68	98.88	97.05	97.37	810,001	97.11
10/08/2025	98.66	0.00	97.53	98.36	1,100,658	98.10
10/07/2025	99.43	99.86	98.56	99.06	920,810	98.80
10/06/2025	101.03	101.31	98.78	98.83	1,065,643	98.57
10/03/2025	99.18	101.11	99.13	100.78	896,224	100.51
10/02/2025	98.24	99.32	97.89	99.17	730,481	98.91
10/01/2025	98.83	99.33	96.06	98.89	1,193,554	98.63