Zimmer Biomet Stock Price History
NYSE: ZBHHealth CareIndustrial SpecialtiesUSD
89.14+0.26 (+0.29%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
ZBH price history at a glance
The price history for Zimmer Biomet (ZBH) on this page begins on July 23, 2001, when the stock closed at $27.57; it most recently closed at $89.14 on October 5, 2026. The highest price in this record is $175.11, reached on April 26, 2021; the latest close is 49.1% below that peak. Across the 24 complete calendar years in the table, ZBH finished higher in 13 and lower in 11. Its best year was 2003 (+73.3%) and its worst was 2008 (-37.2%).
Over roughly 25 years the share price changed +223.3%, a 4.8% compound annual price return (excluding dividends). In the last 12 months alone, ZBH has lost 5.9%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2001
- $175.11
- Date of high
- Apr 26, 2021
- Low since 2001
- $23.98
- Date of low
- Sep 17, 2001
- 52-week high
- $106.88
- 52-week low
- $79.12
- Last close
- $89.14
ZBH returns
1 week
+0.96%
1 month
-5.78%
3 months
-2.41%
6 months
-4.27%
Year to date
-0.87%
1 year
-5.88%
3 years
-14.53%
5 years
-37.27%
ZBH price return, excluding dividends.
ZBH annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 89.14 | -0.98% |
| 2025 | 90.02 | -13.83% |
| 2024 | 104.47 | -14.16% |
| 2023 | 121.70 | -4.55% |
| 2022 | 127.50 | +3.37% |
| 2021 | 123.34 | -17.55% |
| 2020 | 149.60 | +3.55% |
| 2019 | 144.48 | +43.28% |
| 2018 | 100.84 | -13.93% |
| 2017 | 117.16 | +16.93% |
| 2016 | 100.19 | +0.59% |
| 2015 | 99.60 | -8.88% |
| 2014 | 109.31 | +21.54% |
| 2013 | 89.94 | +34.22% |
| 2012 | 67.01 | +29.20% |
| 2011 | 51.86 | -0.48% |
| 2010 | 52.12 | -9.19% |
| 2009 | 57.39 | +41.55% |
| 2008 | 40.54 | -37.20% |
| 2007 | 64.56 | -15.16% |
| 2006 | 76.10 | +16.22% |
| 2005 | 65.48 | -15.83% |
| 2004 | 77.79 | +14.46% |
| 2003 | 67.96 | +73.27% |
| 2002 | 39.22 | +36.72% |
| 2001* | 28.69 | +4.05% |
* Partial year: the record begins after the start of 2001; return measured from the first available close.
2026 return is year to date.
ZBH daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 88.93 | 90.21 | 88.40 | 89.14 | +0.29% | |
| 88.36 | 89.05 | 87.32 | 88.88 | +0.44% | |
| 89.11 | 90.01 | 88.32 | 88.49 | -1.33% | |
| 91.41 | 91.95 | 89.55 | 89.68 | -2.06% | |
| 89.02 | 92.03 | 88.23 | 91.57 | +3.72% | |
| 88.13 | 88.81 | 87.11 | 88.29 | +0.26% | |
| 88.68 | 89.30 | 87.54 | 88.06 | -0.87% | |
| 90.82 | 90.87 | 88.82 | 88.83 | -2.75% | |
| 90.96 | 91.59 | 90.60 | 91.34 | -0.31% | |
| 90.76 | 91.84 | 90.09 | 91.62 | +0.64% | |
| 89.43 | 91.84 | 89.24 | 91.04 | +1.51% | |
| 91.43 | 92.51 | 89.02 | 89.69 | -1.31% | |
| 92.60 | 93.25 | 89.87 | 90.88 | -3.30% | |
| 95.43 | 95.47 | 93.36 | 93.98 | -0.36% | |
| 95.32 | 95.66 | 93.64 | 94.32 | -1.09% | |
| 94.04 | 96.17 | 93.72 | 95.36 | +1.18% | |
| 96.70 | 97.19 | 94.20 | 94.25 | -2.61% | |
| 97.75 | 98.41 | 96.39 | 96.78 | -1.66% | |
| 96.44 | 99.18 | 95.87 | 98.41 | +1.94% | |
| 95.25 | 96.98 | 94.69 | 96.54 | +3.26% | |
| 92.95 | 93.64 | 91.74 | 93.49 | +1.14% | |
| 94.04 | 94.05 | 91.45 | 92.44 | -2.29% | |
| 93.02 | 95.73 | 92.55 | 94.61 | +0.41% | |
| 97.05 | 97.23 | 91.87 | 94.22 | -3.93% | |
| 97.77 | 98.77 | 96.84 | 98.07 | -0.86% | |
| 100.06 | 101.81 | 98.15 | 98.92 | -0.58% | |
| 99.32 | 101.71 | 99.01 | 99.50 | +0.10% | |
| 101.49 | 102.86 | 99.04 | 99.40 | -0.64% | |
| 100.20 | 100.30 | 99.53 | 100.04 | -0.86% | |
| 99.61 | 101.32 | 99.25 | 100.91 | +1.44% | |
| 99.93 | 101.28 | 99.21 | 99.48 | -1.87% | |
| 99.52 | 101.98 | 99.20 | 101.38 | +1.14% | |
| 100.14 | 100.87 | 99.28 | 100.24 | -0.73% | |
| 101.32 | 102.12 | 100.69 | 100.98 | 0.00% | |
| 98.67 | 101.15 | 98.67 | 100.98 | +2.03% | |
| 100.01 | 101.63 | 98.97 | 98.97 | -1.76% | |
| 98.72 | 101.95 | 98.09 | 100.74 | +1.60% | |
| 99.58 | 100.38 | 98.27 | 99.15 | +0.97% | |
| 99.78 | 100.15 | 97.87 | 98.20 | -2.43% | |
| 99.59 | 101.16 | 98.97 | 100.65 | +1.08% | |
| 98.42 | 100.06 | 97.62 | 99.57 | +1.72% | |
| 95.69 | 97.94 | 94.28 | 97.89 | +0.68% | |
| 97.12 | 98.11 | 96.24 | 97.23 | -0.56% | |
| 96.66 | 97.85 | 95.46 | 97.78 | +1.27% | |
| 96.58 | 96.89 | 94.88 | 96.55 | -0.66% | |
| 98.80 | 99.91 | 95.67 | 97.19 | -0.99% | |
| 101.00 | 101.80 | 96.78 | 98.16 | +2.45% | |
| 95.49 | 96.44 | 94.77 | 95.81 | -1.21% | |
| 95.57 | 97.02 | 95.47 | 96.98 | +3.25% | |
| 93.04 | 94.28 | 91.07 | 93.93 | -1.08% | |
| 96.17 | 96.48 | 93.49 | 94.96 | -2.25% | |
| 95.76 | 97.39 | 95.03 | 97.15 | +1.46% | |
| 94.89 | 97.60 | 94.06 | 95.75 | +4.00% | |
| 91.29 | 93.29 | 90.88 | 92.07 | +0.79% | |
| 91.02 | 92.38 | 90.43 | 91.35 | +1.90% | |
| 88.59 | 90.27 | 88.25 | 89.65 | +1.09% | |
| 89.84 | 89.92 | 87.87 | 88.68 | -0.27% | |
| 89.27 | 90.00 | 88.25 | 88.92 | -0.89% | |
| 91.31 | 91.55 | 88.76 | 89.72 | -1.54% | |
| 93.44 | 93.71 | 90.94 | 91.12 | -2.81% | |
| 91.49 | 94.08 | 91.14 | 93.75 | +4.00% | |
| 89.50 | 92.60 | 89.50 | 90.14 | -0.98% | |
| 91.71 | 91.71 | 88.59 | 91.03 | -3.24% | |
| 91.69 | 95.48 | 91.25 | 94.08 | +3.00% | |
| 89.69 | 91.94 | 89.59 | 91.34 | +2.36% | |
| 87.13 | 89.71 | 86.33 | 89.23 | +1.91% | |
| 88.71 | 88.78 | 87.50 | 87.56 | -2.07% | |
| 90.49 | 91.84 | 89.26 | 89.41 | -0.39% | |
| 87.47 | 90.75 | 86.81 | 89.76 | +2.62% | |
| 85.78 | 87.66 | 84.32 | 87.47 | +3.92% | |
| 86.70 | 87.20 | 84.07 | 84.17 | -2.23% | |
| 89.57 | 89.57 | 83.72 | 86.09 | -5.64% | |
| 92.66 | 92.88 | 91.10 | 91.24 | -2.00% | |
| 91.41 | 93.34 | 90.98 | 93.10 | +2.35% | |
| 90.92 | 92.76 | 90.56 | 90.96 | +0.44% | |
| 88.02 | 90.59 | 88.02 | 90.56 | +3.41% | |
| 87.85 | 88.78 | 87.28 | 87.57 | +0.55% | |
| 88.34 | 88.77 | 87.05 | 87.09 | -1.00% | |
| 87.85 | 88.81 | 87.32 | 87.97 | +0.93% | |
| 88.55 | 89.37 | 86.59 | 87.16 | -2.43% | |
| 88.74 | 89.72 | 88.45 | 89.33 | +1.21% | |
| 88.67 | 89.70 | 87.54 | 88.26 | -0.35% | |
| 87.16 | 88.78 | 86.92 | 88.57 | +1.64% | |
| 87.51 | 88.43 | 86.01 | 87.14 | -1.17% | |
| 89.80 | 90.50 | 88.11 | 88.17 | -1.63% | |
| 87.72 | 89.78 | 87.25 | 89.63 | +2.70% | |
| 87.40 | 88.35 | 86.74 | 87.27 | -0.07% | |
| 87.60 | 88.78 | 86.53 | 87.33 | +0.74% | |
| 86.50 | 88.37 | 86.13 | 86.69 | +2.01% | |
| 83.64 | 85.60 | 83.51 | 84.98 | +1.47% | |
| 82.80 | 84.78 | 82.17 | 83.75 | +0.98% | |
| 82.44 | 83.65 | 81.62 | 82.94 | +0.74% | |
| 82.17 | 83.20 | 81.58 | 82.33 | -0.59% | |
| 82.23 | 83.27 | 81.69 | 82.82 | +0.31% | |
| 84.82 | 85.68 | 81.78 | 82.56 | -2.19% | |
| 85.28 | 85.58 | 84.16 | 84.41 | -1.27% | |
| 85.37 | 86.68 | 84.68 | 85.50 | +0.22% | |
| 84.63 | 85.64 | 83.61 | 85.31 | -0.08% | |
| 86.56 | 87.22 | 84.86 | 85.38 | -0.81% | |
| 85.25 | 86.82 | 84.15 | 86.08 | +1.10% | |
| 84.24 | 86.27 | 84.15 | 85.14 | +1.72% | |
| 83.01 | 84.24 | 82.85 | 83.70 | +1.27% | |
| 82.96 | 83.47 | 82.05 | 82.65 | -0.08% | |
| 82.26 | 85.20 | 81.74 | 82.72 | -0.78% | |
| 81.00 | 83.86 | 80.31 | 83.37 | +4.76% | |
| 82.31 | 82.40 | 79.12 | 79.58 | -3.34% | |
| 83.81 | 83.99 | 82.04 | 82.33 | -1.25% | |
| 83.39 | 84.07 | 82.68 | 83.37 | +0.65% | |
| 83.72 | 84.50 | 82.56 | 82.83 | -0.22% | |
| 83.08 | 83.68 | 82.14 | 83.01 | +0.41% | |
| 82.50 | 84.09 | 82.50 | 82.67 | -0.28% | |
| 82.76 | 84.01 | 82.16 | 82.90 | +0.57% | |
| 80.67 | 82.85 | 80.67 | 82.43 | +2.95% | |
| 82.03 | 82.68 | 79.83 | 80.07 | -3.30% | |
| 87.60 | 88.64 | 81.35 | 82.80 | -10.57% | |
| 91.28 | 93.78 | 91.24 | 92.59 | +1.46% | |
| 92.08 | 92.47 | 89.66 | 91.26 | -1.28% | |
| 93.10 | 93.52 | 91.42 | 92.44 | -0.64% | |
| 93.19 | 94.70 | 92.50 | 93.04 | +0.38% | |
| 95.57 | 95.89 | 92.59 | 92.69 | -2.92% | |
| 94.41 | 96.25 | 93.97 | 95.48 | +0.74% | |
| 94.75 | 96.56 | 94.60 | 94.78 | 0.00% | |
| 94.44 | 94.98 | 93.67 | 94.78 | +0.62% | |
| 96.29 | 96.67 | 93.91 | 94.20 | -2.40% | |
| 95.38 | 97.81 | 95.09 | 96.52 | +1.24% | |
| 92.53 | 95.43 | 92.24 | 95.34 | +2.38% | |
| 93.77 | 94.19 | 92.63 | 93.12 | +0.10% | |
| 92.63 | 93.77 | 91.40 | 93.03 | +0.02% | |
| 92.84 | 93.37 | 91.72 | 93.01 | +1.76% | |
| 90.99 | 92.45 | 90.42 | 91.40 | +0.44% | |
| 90.54 | 91.49 | 90.32 | 91.00 | +0.12% | |
| 90.29 | 91.85 | 89.93 | 90.89 | -0.15% | |
| 90.52 | 91.16 | 90.18 | 91.03 | +0.67% | |
| 89.11 | 90.54 | 87.61 | 90.42 | +2.03% | |
| 89.37 | 89.43 | 88.11 | 88.62 | +0.06% | |
| 89.19 | 89.19 | 87.62 | 88.57 | -0.65% | |
| 87.42 | 89.61 | 87.16 | 89.15 | +1.72% | |
| 86.91 | 87.95 | 86.15 | 87.64 | +1.53% | |
| 86.99 | 87.75 | 85.83 | 86.32 | -1.69% | |
| 88.73 | 88.78 | 87.46 | 87.80 | -0.08% | |
| 89.49 | 90.22 | 87.35 | 87.87 | -2.19% | |
| 88.62 | 90.76 | 88.62 | 89.84 | +0.85% | |
| 91.36 | 91.79 | 89.00 | 89.08 | -3.72% | |
| 93.75 | 94.77 | 91.30 | 92.52 | -0.84% | |
| 93.55 | 95.25 | 93.29 | 93.30 | +0.11% | |
| 93.35 | 93.75 | 92.34 | 93.20 | +0.66% | |
| 94.00 | 95.31 | 92.36 | 92.59 | -1.22% | |
| 91.77 | 94.16 | 90.37 | 93.73 | +2.21% | |
| 92.49 | 93.65 | 91.49 | 91.70 | -1.69% | |
| 93.01 | 93.96 | 90.31 | 93.28 | -0.88% | |
| 93.01 | 94.15 | 90.92 | 94.11 | +0.71% | |
| 94.45 | 95.23 | 92.91 | 93.45 | -2.40% | |
| 97.97 | 97.97 | 95.39 | 95.75 | -2.27% | |
| 97.96 | 98.63 | 96.26 | 97.97 | -1.53% | |
| 97.35 | 99.72 | 96.87 | 99.49 | +1.07% | |
| 100.47 | 101.31 | 98.30 | 98.44 | -2.53% | |
| 100.08 | 101.49 | 99.86 | 100.99 | +1.14% | |
| 100.00 | 100.53 | 98.48 | 99.85 | -0.02% | |
| 99.76 | 101.06 | 99.39 | 99.87 | +0.41% | |
| 98.69 | 99.58 | 98.13 | 99.46 | +0.72% | |
| 98.68 | 99.70 | 97.53 | 98.75 | -0.50% | |
| 98.25 | 99.57 | 97.65 | 99.25 | +1.02% | |
| 96.87 | 98.57 | 96.36 | 98.25 | +1.13% | |
| 96.53 | 97.81 | 96.31 | 97.15 | +0.73% | |
| 95.06 | 97.00 | 95.06 | 96.45 | +1.33% | |
| 95.55 | 97.22 | 94.56 | 95.18 | -0.45% | |
| 90.87 | 95.65 | 90.22 | 95.61 | +4.61% | |
| 94.15 | 95.43 | 91.26 | 91.40 | +1.86% | |
| 88.90 | 90.06 | 87.37 | 89.73 | -0.20% | |
| 88.17 | 90.09 | 88.01 | 89.91 | +1.33% | |
| 88.18 | 90.00 | 87.46 | 88.73 | +0.73% | |
| 86.78 | 89.94 | 86.78 | 88.09 | +2.22% | |
| 86.00 | 87.75 | 85.76 | 86.18 | -0.05% | |
| 86.69 | 87.86 | 86.02 | 86.22 | -0.98% | |
| 86.30 | 87.10 | 85.13 | 87.07 | +1.22% | |
| 85.47 | 86.13 | 84.59 | 86.02 | +0.36% | |
| 85.40 | 86.33 | 84.91 | 85.71 | -0.33% | |
| 87.99 | 88.06 | 85.43 | 85.99 | -1.52% | |
| 86.76 | 87.48 | 86.26 | 87.32 | +0.83% | |
| 87.88 | 87.88 | 86.07 | 86.60 | -1.07% | |
| 86.55 | 88.60 | 86.36 | 87.54 | +1.14% | |
| 87.05 | 89.00 | 86.09 | 86.55 | -0.29% | |
| 86.52 | 87.27 | 85.83 | 86.80 | -0.58% | |
| 88.51 | 89.28 | 87.31 | 87.31 | -1.62% | |
| 89.30 | 90.26 | 88.34 | 88.75 | -0.55% | |
| 87.86 | 89.75 | 85.76 | 89.24 | +1.02% | |
| 91.42 | 93.62 | 87.30 | 88.34 | -3.40% | |
| 92.80 | 92.93 | 90.76 | 91.45 | -1.51% | |
| 92.99 | 93.92 | 92.38 | 92.85 | -1.31% | |
| 91.94 | 94.94 | 91.78 | 94.08 | +1.52% | |
| 94.70 | 95.25 | 91.91 | 92.67 | -2.20% | |
| 91.85 | 95.32 | 91.77 | 94.75 | +2.27% | |
| 90.27 | 93.08 | 89.61 | 92.65 | +2.92% | |
| 89.97 | 91.00 | 89.50 | 90.02 | +0.11% | |
| 90.61 | 90.83 | 89.82 | 89.92 | -0.96% | |
| 90.18 | 90.92 | 89.88 | 90.79 | +0.29% | |
| 90.97 | 91.42 | 90.15 | 90.53 | -0.26% | |
| 90.15 | 91.03 | 89.86 | 90.77 | +0.60% | |
| 89.46 | 90.23 | 89.29 | 90.23 | +0.89% | |
| 89.50 | 89.89 | 88.84 | 89.43 | -0.41% | |
| 88.81 | 89.89 | 88.81 | 89.80 | +0.75% | |
| 90.26 | 90.55 | 88.50 | 89.13 | -1.40% | |
| 91.79 | 92.82 | 90.26 | 90.40 | -1.27% | |
| 90.55 | 92.74 | 90.51 | 91.56 | +0.71% | |
| 92.01 | 92.27 | 90.46 | 90.91 | -1.64% | |
| 91.82 | 93.09 | 91.05 | 92.43 | +0.92% | |
| 92.60 | 93.16 | 90.57 | 91.59 | -0.93% | |
| 93.00 | 93.85 | 91.45 | 92.45 | -0.69% | |
| 92.18 | 93.47 | 91.56 | 93.09 | +0.89% | |
| 93.05 | 93.85 | 92.24 | 92.27 | -0.52% | |
| 93.97 | 94.30 | 91.46 | 92.75 | -1.62% | |
| 93.51 | 94.76 | 93.23 | 94.28 | +1.20% | |
| 92.75 | 93.25 | 92.14 | 93.16 | +0.06% | |
| 94.40 | 95.26 | 92.87 | 93.10 | -1.10% | |
| 95.85 | 96.06 | 93.90 | 94.14 | -0.65% | |
| 97.06 | 97.79 | 94.62 | 94.76 | -2.83% | |
| 97.34 | 98.34 | 97.30 | 97.52 | -0.03% | |
| 96.57 | 97.77 | 96.17 | 97.55 | +0.49% | |
| 94.11 | 97.18 | 94.11 | 97.07 | +3.80% | |
| 93.18 | 94.00 | 92.53 | 93.52 | +1.45% | |
| 89.48 | 92.99 | 89.36 | 92.18 | +3.49% | |
| 89.41 | 90.51 | 88.90 | 89.07 | -0.42% | |
| 89.18 | 90.13 | 88.50 | 89.45 | +0.42% | |
| 88.89 | 90.25 | 88.49 | 89.08 | +0.50% | |
| 89.79 | 90.34 | 88.58 | 88.64 | -1.41% | |
| 90.91 | 91.28 | 89.17 | 89.91 | -0.73% | |
| 89.49 | 91.08 | 89.49 | 90.57 | +0.60% | |
| 88.99 | 90.17 | 88.24 | 90.03 | +1.73% | |
| 89.12 | 89.75 | 87.44 | 88.50 | -0.26% | |
| 87.96 | 88.95 | 86.51 | 88.73 | +0.26% | |
| 89.00 | 90.16 | 87.43 | 88.50 | -0.01% | |
| 86.07 | 88.92 | 85.33 | 88.51 | +1.10% | |
| 90.66 | 93.94 | 85.84 | 87.55 | -15.15% | |
| 100.01 | 103.70 | 99.46 | 103.18 | +3.30% | |
| 99.90 | 100.54 | 97.89 | 99.88 | -0.68% | |
| 98.65 | 101.87 | 98.00 | 100.56 | +1.00% | |
| 99.17 | 99.99 | 98.74 | 99.56 | -0.15% | |
| 100.67 | 101.02 | 99.14 | 99.71 | -1.41% | |
| 103.15 | 103.15 | 100.96 | 101.14 | -1.92% | |
| 103.15 | 103.51 | 102.53 | 103.12 | +0.09% | |
| 103.71 | 104.15 | 102.43 | 103.03 | -0.13% | |
| 103.17 | 103.67 | 101.81 | 103.16 | -0.79% | |
| 103.49 | 106.88 | 103.27 | 103.98 | +1.26% | |
| 102.81 | 103.12 | 102.13 | 102.69 | -0.05% | |
| 102.33 | 103.78 | 102.19 | 102.74 | +0.80% | |
| 99.82 | 102.10 | 99.06 | 101.92 | +2.00% | |
| 99.52 | 100.56 | 99.24 | 99.92 | +0.54% | |
| 97.98 | 100.89 | 97.98 | 99.38 | +1.03% | |
| 94.61 | 98.74 | 94.61 | 98.37 | +3.45% | |
| 94.91 | 96.33 | 94.01 | 95.09 | +0.40% | |
| 97.59 | 97.65 | 94.64 | 94.71 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the ZBH chart for longer ranges.