Zimmer Biomet (ZBH) went public on July 25, 2001, when it opened at a split-adjusted price of $25.35.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 2026 | $82.76 | $85.12 | $79.12 | $82.72 | 18,740,464 |
April 2026 | $90.52 | $97.81 | $79.83 | $82.43 | 54,095,605 |
March 2026 | $97.09 | $99.45 | $85.60 | $90.42 | 45,505,000 |
February 2026 | $86.46 | $101.22 | $85.53 | $98.17 | 45,638,200 |
January 2026 | $89.73 | $95.06 | $84.36 | $86.83 | 45,142,300 |
December 2025 | $96.54 | $97.27 | $88.03 | $89.68 | 44,317,600 |
November 2025 | $99.37 | $103.15 | $84.87 | $97.00 | 50,537,100 |
October 2025 | $98.30 | $106.31 | $93.51 | $100.02 | 28,687,400 |
September 2025 | $104.90 | $105.37 | $95.47 | $97.97 | 29,275,800 |
August 2025 | $90.81 | $107.45 | $88.63 | $105.27 | 35,039,100 |
July 2025 | $90.16 | $97.16 | $90.05 | $90.94 | 37,627,900 |
June 2025 | $90.59 | $94.36 | $88.30 | $90.50 | 39,128,200 |
May 2025 | $101.60 | $102.20 | $88.99 | $91.22 | 63,047,400 |
April 2025 | $110.89 | $113.26 | $92.14 | $101.98 | 48,033,800 |
March 2025 | $103.69 | $112.52 | $101.92 | $112.01 | 37,790,200 |
February 2025 | $106.65 | $107.53 | $96.47 | $103.02 | 39,275,500 |
January 2025 | $105.14 | $112.42 | $99.42 | $108.12 | 34,850,700 |
December 2024 | $109.77 | $110.34 | $102.94 | $104.31 | 31,522,200 |
November 2024 | $105.82 | $113.04 | $105.51 | $110.45 | 31,061,100 |
October 2024 | $106.28 | $108.35 | $99.98 | $105.35 | 33,130,800 |
September 2024 | $113.38 | $114.74 | $101.66 | $106.37 | 35,422,900 |
August 2024 | $109.95 | $114.41 | $103.74 | $113.51 | 28,043,300 |
July 2024 | $105.21 | $111.95 | $103.59 | $109.47 | 31,615,300 |
June 2024 | $112.32 | $113.61 | $103.37 | $106.70 | 34,379,700 |
May 2024 | $115.84 | $121.60 | $111.58 | $112.96 | 31,554,000 |