Zimmer Holdings (ZBH)

Last Price84.41

Change-1.68 (-1.95%)

NYSE· Last Trade: Jul 1st, 2:16 PM EDT

Historical Prices For Zimmer Holdings (ZBH)

Date Range:

2026-04-01 - 2026-07-01

Date	Open	High	Low	Close	Volume	Adjusted Close
6/30/2026	89.57	89.57	83.72	86.09	4,142,041	86.09
6/29/2026	92.66	92.88	91.10	91.24	1,908,041	91.24
6/26/2026	91.41	93.34	90.98	93.10	2,281,799	93.10
6/25/2026	90.92	92.76	90.56	90.96	1,661,468	90.96
6/24/2026	88.02	90.59	88.02	90.56	2,076,268	90.32
6/23/2026	87.85	88.78	87.28	87.57	1,789,666	87.34
6/22/2026	88.34	88.77	87.05	87.09	2,519,755	86.86
6/18/2026	87.85	88.81	87.32	87.97	4,635,001	87.74
6/17/2026	88.55	89.37	86.58	87.16	1,846,176	86.93
6/16/2026	88.74	89.72	88.45	89.33	2,658,153	89.09
6/15/2026	88.67	89.70	87.54	88.26	1,536,064	88.03
6/12/2026	87.16	88.78	86.92	88.57	1,784,502	88.34
6/11/2026	87.51	88.43	86.01	87.14	1,995,942	86.91
6/10/2026	89.80	90.50	88.11	88.17	2,393,450	87.94
6/09/2026	87.72	89.78	87.25	89.63	1,869,790	89.39
6/08/2026	87.40	88.35	86.74	87.27	1,645,513	87.04
6/05/2026	87.60	88.78	86.53	87.33	1,963,634	87.10
6/04/2026	86.50	88.37	86.13	86.69	1,623,412	86.46
6/03/2026	83.64	85.60	83.51	84.98	1,948,448	84.75
6/02/2026	82.80	84.78	82.17	83.75	2,602,168	83.53
6/01/2026	82.44	83.65	81.62	82.94	2,704,142	82.72
5/29/2026	0.01	83.20	81.58	82.33	3,216,691	82.11
5/28/2026	82.23	83.27	81.69	82.82	2,313,039	82.60
5/27/2026	84.82	85.68	81.78	82.56	1,666,868	82.34
5/26/2026	85.28	85.58	84.16	84.41	2,072,668	84.19
5/22/2026	85.37	86.68	84.68	85.50	1,809,928	85.27
5/21/2026	84.63	85.64	83.61	85.31	1,895,407	85.08
5/20/2026	86.56	87.22	84.86	85.38	2,569,078	85.15
5/19/2026	85.25	86.82	84.14	86.08	2,918,383	85.85
5/18/2026	84.24	86.27	84.14	85.14	2,303,231	84.91
5/15/2026	83.01	84.24	82.85	83.70	2,578,906	83.48
5/14/2026	82.96	83.47	82.05	82.65	2,170,755	82.43
5/13/2026	82.26	85.20	81.74	82.72	2,239,221	82.50
5/12/2026	81.00	83.86	80.31	83.37	2,436,502	83.15
5/11/2026	82.31	82.39	79.12	79.58	2,229,673	79.37
5/08/2026	83.81	83.99	82.04	82.33	2,077,381	82.11
5/07/2026	83.39	84.07	82.68	83.37	2,177,684	83.15
5/06/2026	83.72	84.50	82.56	82.83	2,379,043	82.61
5/05/2026	83.08	83.68	82.14	83.01	1,606,909	82.79
5/04/2026	82.50	84.09	82.50	82.67	2,004,355	82.45
5/01/2026	82.75	84.01	82.16	82.90	2,724,178	82.68
4/30/2026	80.67	82.85	80.67	82.43	4,169,729	82.21
4/29/2026	82.03	82.68	79.83	80.07	5,242,198	79.86
4/28/2026	87.60	88.64	81.35	82.80	9,823,752	82.58
4/27/2026	91.28	93.78	91.24	92.59	2,503,784	92.34
4/24/2026	92.08	92.47	89.66	91.26	2,762,311	91.02
4/23/2026	93.10	93.52	91.42	92.44	1,843,809	92.19
4/22/2026	93.19	94.70	92.50	93.04	1,527,211	92.79
4/21/2026	95.57	95.89	92.59	92.69	1,841,900	92.44
4/20/2026	94.41	96.25	93.97	95.48	1,551,498	95.23
4/17/2026	94.75	96.56	94.59	94.78	1,567,218	94.53
4/16/2026	94.44	94.98	93.67	94.78	1,362,530	94.53
4/15/2026	96.29	96.67	93.91	94.20	2,168,431	93.95
4/14/2026	95.38	97.81	95.09	96.52	2,652,698	96.26
4/13/2026	92.53	95.43	92.24	95.34	1,784,213	95.09
4/10/2026	93.77	94.19	92.63	93.12	1,769,272	92.87
4/09/2026	92.63	93.77	91.40	93.03	1,712,392	92.78
4/08/2026	92.84	93.36	91.72	93.01	2,128,542	92.76
4/07/2026	90.99	92.45	90.42	91.40	1,744,515	91.16
4/06/2026	90.54	91.48	90.32	91.00	1,276,685	90.76
4/02/2026	90.29	91.85	89.93	90.89	2,164,783	90.65
4/01/2026	90.52	91.16	90.17	91.03	2,498,105	90.79