The highest closing price for Zimmer Biomet (ZBH) last month was $96.52, on April 14. It was down 8.9% for the month. The latest price is $83.67.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 30 2026 | $80.67 | $82.85 | $80.67 | $82.43 | 4,169,700 |
April 29 2026 | $82.03 | $82.68 | $79.83 | $80.07 | 5,242,800 |
April 28 2026 | $87.60 | $88.64 | $81.35 | $82.80 | 9,824,020 |
April 27 2026 | $91.28 | $93.78 | $91.24 | $92.59 | 2,503,785 |
April 24 2026 | $92.08 | $92.47 | $89.66 | $91.26 | 2,762,300 |
April 23 2026 | $93.10 | $93.52 | $91.42 | $92.44 | 1,843,800 |
April 22 2026 | $93.19 | $94.70 | $92.50 | $93.04 | 1,527,200 |
April 21 2026 | $95.57 | $95.89 | $92.59 | $92.69 | 1,841,900 |
April 20 2026 | $94.41 | $96.25 | $93.97 | $95.48 | 1,551,500 |
April 17 2026 | $94.75 | $96.56 | $94.60 | $94.78 | 1,567,100 |
April 16 2026 | $94.44 | $94.98 | $93.67 | $94.78 | 1,362,500 |
April 15 2026 | $96.29 | $96.67 | $93.91 | $94.20 | 2,168,400 |
April 14 2026 | $95.38 | $97.81 | $95.09 | $96.52 | 2,652,700 |
April 13 2026 | $92.53 | $95.43 | $92.24 | $95.34 | 1,784,100 |
April 10 2026 | $93.77 | $94.19 | $92.63 | $93.12 | 1,769,300 |
April 09 2026 | $92.63 | $93.77 | $91.40 | $93.03 | 1,712,400 |
April 08 2026 | $92.84 | $93.37 | $91.72 | $93.01 | 2,128,500 |
April 07 2026 | $90.99 | $92.45 | $90.42 | $91.40 | 1,744,400 |
April 06 2026 | $90.54 | $91.49 | $90.32 | $91.00 | 1,276,400 |
April 02 2026 | $90.29 | $91.85 | $89.93 | $90.89 | 2,164,800 |
April 01 2026 | $90.52 | $91.16 | $90.18 | $91.03 | 2,498,000 |
Daily pricing data for Zimmer Biomet dates back to 7/25/2001, and may be incomplete.