The highest closing price for Zimmer Biomet (ZBH) last month was $103.18, on November 4. It was down 2.4% for the month. The latest price is $89.13.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 28 2025 | $97.34 | $98.34 | $97.30 | $97.52 | 889,972 |
November 26 2025 | $96.57 | $97.77 | $96.17 | $97.55 | 1,735,012 |
November 25 2025 | $94.11 | $97.18 | $94.11 | $97.07 | 1,856,410 |
November 24 2025 | $93.18 | $94.00 | $92.53 | $93.52 | 2,779,148 |
November 21 2025 | $89.48 | $92.99 | $89.36 | $92.18 | 2,552,358 |
November 20 2025 | $89.41 | $90.51 | $88.90 | $89.07 | 1,739,025 |
November 19 2025 | $89.18 | $90.13 | $88.50 | $89.45 | 1,997,472 |
November 18 2025 | $88.89 | $90.25 | $88.49 | $89.08 | 1,936,813 |
November 17 2025 | $89.79 | $90.34 | $88.58 | $88.64 | 2,441,428 |
November 14 2025 | $90.91 | $91.28 | $89.17 | $89.91 | 2,226,108 |
November 13 2025 | $89.49 | $91.08 | $89.49 | $90.57 | 1,859,023 |
November 12 2025 | $88.99 | $90.17 | $88.24 | $90.03 | 1,615,796 |
November 11 2025 | $89.12 | $89.75 | $87.44 | $88.50 | 2,018,246 |
November 10 2025 | $87.96 | $88.95 | $86.51 | $88.73 | 3,073,788 |
November 07 2025 | $89.00 | $90.16 | $87.43 | $88.50 | 2,628,238 |
November 06 2025 | $86.07 | $88.92 | $85.33 | $88.51 | 4,482,867 |
November 05 2025 | $90.66 | $93.94 | $85.84 | $87.55 | 9,199,807 |
November 04 2025 | $100.01 | $103.70 | $99.46 | $103.18 | 3,781,405 |
November 03 2025 | $99.90 | $100.54 | $97.89 | $99.88 | 1,724,891 |
Daily pricing data for Zimmer Biomet dates back to 7/25/2001, and may be incomplete.
