Zimmer Biomet Holdings, Inc. (ZBH) stock
ZBHNYSEOrthopedic, Prosthetic & Surgical Appliances & SuppliesFiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 5, 2026Score 17/3024% below fair value
$94.52−2.95 (-3.03%)
Close on Oct 30, 2026Market cap $18.03BP/E 23.0Yield 1.02%
Price history
Zimmer Biomet share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$94.52
-3.03% on the day
52-week range
$79.12 – $103.70
-8.9% from the high
Change over 52 weeks
-5.1%
From $99.56 on Oct 30, 2025
Average volume
2.16M
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $95.84 | $97.32 | $94.38 | $94.52 | -3.03% | 3,605,960 |
| Oct 29, 2026 | $97.33 | $97.99 | $96.26 | $97.47 | +1.12% | 2,041,134 |
| Oct 28, 2026 | $95.33 | $96.74 | $95.10 | $96.39 | +0.34% | 2,169,889 |
| Oct 27, 2026 | $96.60 | $97.22 | $95.10 | $96.06 | -1.42% | 1,731,610 |
| Oct 26, 2026 | $97.70 | $98.52 | $96.20 | $97.44 | -1.14% | 2,682,242 |
| Oct 23, 2026 | $98.37 | $99.32 | $97.42 | $98.56 | -0.25% | 2,016,773 |
| Oct 22, 2026 | $95.96 | $98.92 | $95.43 | $98.81 | +4.16% | 2,224,204 |
| Oct 21, 2026 | $94.60 | $97.00 | $94.03 | $94.86 | -1.19% | 1,449,880 |
| Oct 20, 2026 | $96.12 | $96.90 | $94.76 | $96.00 | +1.06% | 1,211,532 |
| Oct 19, 2026 | $94.29 | $95.47 | $93.85 | $94.99 | +0.01% | 1,150,757 |
| Oct 16, 2026 | $95.00 | $95.91 | $94.24 | $94.98 | +0.64% | 1,935,518 |
| Oct 15, 2026 | $93.56 | $94.85 | $93.23 | $94.38 | +2.84% | 1,858,647 |
| Oct 14, 2026 | $92.20 | $92.61 | $90.65 | $91.77 | -0.34% | 1,890,235 |
| Oct 13, 2026 | $92.87 | $93.85 | $91.39 | $92.08 | -0.10% | 2,298,438 |
| Oct 12, 2026 | $89.28 | $92.23 | $89.18 | $92.17 | +3.40% | 1,799,267 |
| Oct 9, 2026 | $88.93 | $90.21 | $88.40 | $89.14 | +0.29% | 1,604,254 |
| Oct 8, 2026 | $88.36 | $89.07 | $87.31 | $88.88 | +0.44% | 2,507,574 |
| Oct 7, 2026 | $89.11 | $90.01 | $88.32 | $88.49 | -1.33% | 1,991,444 |
| Oct 6, 2026 | $91.41 | $91.95 | $89.55 | $89.68 | -2.06% | 1,678,222 |
| Oct 5, 2026 | $89.02 | $92.03 | $88.23 | $91.57 | +3.72% | 2,293,175 |
| Oct 2, 2026 | $88.13 | $88.81 | $87.11 | $88.29 | +0.26% | 1,985,371 |
| Oct 1, 2026 | $88.68 | $89.30 | $87.54 | $88.06 | -0.87% | 2,298,087 |
| Sep 30, 2026 | $90.82 | $90.87 | $88.82 | $88.83 | -2.75% | 2,580,476 |
| Sep 29, 2026 | $90.96 | $91.59 | $90.60 | $91.34 | -0.31% | 1,462,121 |
| Sep 28, 2026 | $90.76 | $91.84 | $90.09 | $91.62 | +0.64% | 1,628,334 |
| Sep 25, 2026 | $89.43 | $91.84 | $89.24 | $91.04 | +1.51% | 1,788,054 |
| Sep 24, 2026 | $91.43 | $92.51 | $89.02 | $89.69 | -1.31% | 2,646,385 |
| Sep 23, 2026 | $92.60 | $93.25 | $89.87 | $90.88 | -3.30% | 2,974,405 |
| Sep 22, 2026 | $95.43 | $95.47 | $93.36 | $93.98 | -0.36% | 1,706,353 |
| Sep 21, 2026 | $95.32 | $95.66 | $93.64 | $94.32 | -1.09% | 1,600,261 |
| Sep 18, 2026 | $94.04 | $96.17 | $93.72 | $95.36 | +1.18% | 3,947,389 |
| Sep 17, 2026 | $96.70 | $97.19 | $94.20 | $94.25 | -2.61% | 2,203,859 |
| Sep 16, 2026 | $97.75 | $98.41 | $96.39 | $96.78 | -1.66% | 1,890,471 |
| Sep 15, 2026 | $96.44 | $99.18 | $95.87 | $98.41 | +1.94% | 3,616,087 |
| Sep 14, 2026 | $95.25 | $96.98 | $94.69 | $96.54 | +3.26% | 2,032,455 |
| Sep 11, 2026 | $92.95 | $93.64 | $91.74 | $93.49 | +1.14% | 1,876,546 |
| Sep 10, 2026 | $94.04 | $94.05 | $91.45 | $92.44 | -2.29% | 1,365,924 |
| Sep 9, 2026 | $93.02 | $95.73 | $92.55 | $94.61 | +0.41% | 2,066,854 |
| Sep 8, 2026 | $97.05 | $97.23 | $91.87 | $94.22 | -3.93% | 3,132,393 |
| Sep 4, 2026 | $97.77 | $98.77 | $96.84 | $98.07 | -0.86% | 1,325,048 |
| Sep 3, 2026 | $100.06 | $101.81 | $98.15 | $98.92 | -0.58% | 1,275,982 |
| Sep 2, 2026 | $99.32 | $101.71 | $99.01 | $99.50 | +0.10% | 1,392,108 |
| Sep 1, 2026 | $101.49 | $102.86 | $99.04 | $99.40 | -0.64% | 1,393,339 |
| Aug 31, 2026 | $100.20 | $100.30 | $99.53 | $100.04 | -0.86% | 1,304,314 |
| Aug 28, 2026 | $99.61 | $101.32 | $99.25 | $100.91 | +1.44% | 1,190,908 |
| Aug 27, 2026 | $99.93 | $101.28 | $99.21 | $99.48 | -1.87% | 1,351,833 |
| Aug 26, 2026 | $99.52 | $101.98 | $99.20 | $101.38 | +1.14% | 1,352,838 |
| Aug 25, 2026 | $100.14 | $100.87 | $99.28 | $100.24 | -0.73% | 1,272,263 |
| Aug 24, 2026 | $101.32 | $102.12 | $100.69 | $100.98 | 0.00% | 1,499,784 |
| Aug 21, 2026 | $98.67 | $101.15 | $98.67 | $100.98 | +2.03% | 1,159,794 |
| Aug 20, 2026 | $100.01 | $101.63 | $98.97 | $98.97 | -1.76% | 1,333,532 |
| Aug 19, 2026 | $98.72 | $101.95 | $98.09 | $100.74 | +1.60% | 1,501,879 |
| Aug 18, 2026 | $99.58 | $100.38 | $98.27 | $99.15 | +0.97% | 1,207,170 |
| Aug 17, 2026 | $99.78 | $100.15 | $97.87 | $98.20 | -2.43% | 1,750,543 |
| Aug 14, 2026 | $99.59 | $101.16 | $98.97 | $100.65 | +1.08% | 2,152,735 |
| Aug 13, 2026 | $98.42 | $100.06 | $97.62 | $99.57 | +1.72% | 2,619,385 |
| Aug 12, 2026 | $95.69 | $97.94 | $94.28 | $97.89 | +0.68% | 2,733,565 |
| Aug 11, 2026 | $97.12 | $98.11 | $96.24 | $97.23 | -0.56% | 2,727,093 |
| Aug 10, 2026 | $96.66 | $97.85 | $95.46 | $97.78 | +1.27% | 3,278,455 |
| Aug 7, 2026 | $96.58 | $96.89 | $94.88 | $96.55 | -0.66% | 2,186,659 |
| Aug 6, 2026 | $98.80 | $99.91 | $95.67 | $97.19 | -0.99% | 2,998,253 |
| Aug 5, 2026 | $101.00 | $101.80 | $96.78 | $98.16 | +2.45% | 5,480,484 |
| Aug 4, 2026 | $95.49 | $96.44 | $94.77 | $95.81 | -1.21% | 3,547,170 |
| Aug 3, 2026 | $95.57 | $97.02 | $95.47 | $96.98 | +3.25% | 2,246,992 |
| Jul 31, 2026 | $93.04 | $94.28 | $91.07 | $93.93 | -1.08% | 2,773,021 |
| Jul 30, 2026 | $96.17 | $96.48 | $93.49 | $94.96 | -2.25% | 2,178,095 |
| Jul 29, 2026 | $95.76 | $97.39 | $95.03 | $97.15 | +1.46% | 3,616,075 |
| Jul 28, 2026 | $94.89 | $97.60 | $94.06 | $95.75 | +4.00% | 3,737,133 |
| Jul 27, 2026 | $91.29 | $93.29 | $90.88 | $92.07 | +0.79% | 1,568,278 |
| Jul 24, 2026 | $91.02 | $92.38 | $90.43 | $91.35 | +1.90% | 1,252,099 |
| Jul 23, 2026 | $88.59 | $90.27 | $88.25 | $89.65 | +1.09% | 1,607,277 |
| Jul 22, 2026 | $89.84 | $89.92 | $87.87 | $88.68 | -0.27% | 1,179,140 |
| Jul 21, 2026 | $89.27 | $90.00 | $88.25 | $88.92 | -0.89% | 1,985,687 |
| Jul 20, 2026 | $91.31 | $91.55 | $88.76 | $89.72 | -1.54% | 2,150,822 |
| Jul 17, 2026 | $93.44 | $93.71 | $90.94 | $91.12 | -2.81% | 2,632,369 |
| Jul 16, 2026 | $91.49 | $94.08 | $91.14 | $93.75 | +4.00% | 2,867,382 |
| Jul 15, 2026 | $89.50 | $92.60 | $89.50 | $90.14 | -0.98% | 2,495,254 |
| Jul 14, 2026 | $91.71 | $91.71 | $88.59 | $91.03 | -3.24% | 3,214,219 |
| Jul 13, 2026 | $91.69 | $95.48 | $91.25 | $94.08 | +3.00% | 2,724,817 |
| Jul 10, 2026 | $89.69 | $91.94 | $89.59 | $91.34 | +2.36% | 1,543,163 |
| Jul 9, 2026 | $87.13 | $89.71 | $86.33 | $89.23 | +1.91% | 1,809,792 |
| Jul 8, 2026 | $88.71 | $88.78 | $87.50 | $87.56 | -2.07% | 1,615,545 |
| Jul 7, 2026 | $90.49 | $91.84 | $89.26 | $89.41 | -0.39% | 1,654,323 |
| Jul 6, 2026 | $87.47 | $90.75 | $86.81 | $89.76 | +2.62% | 2,472,720 |
| Jul 2, 2026 | $85.78 | $87.66 | $84.32 | $87.47 | +3.92% | 2,288,767 |
| Jul 1, 2026 | $86.70 | $87.20 | $84.07 | $84.17 | -2.23% | 3,484,816 |
| Jun 30, 2026 | $89.57 | $89.57 | $83.72 | $86.09 | -5.64% | 4,142,041 |
| Jun 29, 2026 | $92.66 | $92.88 | $91.10 | $91.24 | -2.00% | 1,908,041 |
| Jun 26, 2026 | $91.41 | $93.34 | $90.98 | $93.10 | +2.35% | 2,281,798 |
| Jun 25, 2026 | $90.92 | $92.76 | $90.56 | $90.96 | +0.44% | 1,661,467 |
| Jun 24, 2026 | $88.02 | $90.59 | $88.02 | $90.56 | +3.41% | 2,076,417 |
| Jun 23, 2026 | $87.85 | $88.78 | $87.28 | $87.57 | +0.55% | 1,789,666 |
| Jun 22, 2026 | $88.34 | $88.77 | $87.05 | $87.09 | -1.00% | 2,519,754 |
| Jun 18, 2026 | $87.85 | $88.81 | $87.32 | $87.97 | +0.93% | 4,634,999 |
| Jun 17, 2026 | $88.55 | $89.37 | $86.59 | $87.16 | -2.43% | 1,846,194 |
| Jun 16, 2026 | $88.74 | $89.72 | $88.45 | $89.33 | +1.21% | 2,658,160 |
| Jun 15, 2026 | $88.67 | $89.70 | $87.54 | $88.26 | -0.35% | 1,536,068 |
| Jun 12, 2026 | $87.16 | $88.78 | $86.92 | $88.57 | +1.64% | 1,784,501 |
| Jun 11, 2026 | $87.51 | $88.43 | $86.01 | $87.14 | -1.17% | 1,995,942 |
| Jun 10, 2026 | $89.80 | $90.50 | $88.11 | $88.17 | -1.63% | 2,393,474 |
| Jun 9, 2026 | $87.72 | $89.78 | $87.25 | $89.63 | +2.70% | 1,869,790 |
| Jun 8, 2026 | $87.40 | $88.35 | $86.74 | $87.27 | -0.07% | 1,645,512 |
| Jun 5, 2026 | $87.60 | $88.78 | $86.53 | $87.33 | +0.74% | 1,963,632 |
| Jun 4, 2026 | $86.50 | $88.37 | $86.13 | $86.69 | +2.01% | 1,623,416 |
| Jun 3, 2026 | $83.64 | $85.60 | $83.51 | $84.98 | +1.47% | 1,948,498 |
| Jun 2, 2026 | $82.80 | $84.78 | $82.17 | $83.75 | +0.98% | 2,602,169 |
| Jun 1, 2026 | $82.44 | $83.65 | $81.62 | $82.94 | +0.74% | 2,704,141 |
| May 29, 2026 | $82.17 | $83.20 | $81.58 | $82.33 | -0.59% | 3,216,689 |
| May 28, 2026 | $82.23 | $83.27 | $81.69 | $82.82 | +0.31% | 2,313,044 |
| May 27, 2026 | $84.82 | $85.68 | $81.78 | $82.56 | -2.19% | 1,666,877 |
| May 26, 2026 | $85.28 | $85.58 | $84.16 | $84.41 | -1.27% | 2,072,669 |
| May 22, 2026 | $85.37 | $86.68 | $84.68 | $85.50 | +0.22% | 1,809,926 |
| May 21, 2026 | $84.63 | $85.64 | $83.61 | $85.31 | -0.08% | 1,895,407 |
| May 20, 2026 | $86.56 | $87.22 | $84.86 | $85.38 | -0.81% | 2,569,076 |
| May 19, 2026 | $85.25 | $86.82 | $84.15 | $86.08 | +1.10% | 2,918,382 |
| May 18, 2026 | $84.24 | $86.27 | $84.15 | $85.14 | +1.72% | 2,303,229 |
| May 15, 2026 | $83.01 | $84.24 | $82.85 | $83.70 | +1.27% | 2,578,904 |
| May 14, 2026 | $82.96 | $83.47 | $82.05 | $82.65 | -0.08% | 2,170,896 |
| May 13, 2026 | $82.26 | $85.20 | $81.74 | $82.72 | -0.78% | 2,239,258 |
| May 12, 2026 | $81.00 | $83.86 | $80.31 | $83.37 | +4.76% | 2,436,578 |
| May 11, 2026 | $82.31 | $82.40 | $79.12 | $79.58 | -3.34% | 2,229,821 |
| May 8, 2026 | $83.81 | $83.99 | $82.04 | $82.33 | -1.25% | 2,077,380 |
| May 7, 2026 | $83.39 | $84.07 | $82.68 | $83.37 | +0.65% | 2,177,691 |
| May 6, 2026 | $83.72 | $84.50 | $82.56 | $82.83 | -0.22% | 2,379,046 |
| May 5, 2026 | $83.08 | $83.68 | $82.14 | $83.01 | +0.41% | 1,606,914 |
| May 4, 2026 | $82.50 | $84.09 | $82.50 | $82.67 | -0.28% | 2,004,360 |
| May 1, 2026 | $82.76 | $84.01 | $82.16 | $82.90 | +0.57% | 2,724,178 |
| Apr 30, 2026 | $80.67 | $82.85 | $80.67 | $82.43 | +2.95% | 4,169,788 |
| Apr 29, 2026 | $82.03 | $82.68 | $79.83 | $80.07 | -3.30% | 5,242,761 |
| Apr 28, 2026 | $87.60 | $88.64 | $81.35 | $82.80 | -10.57% | 9,824,020 |
| Apr 27, 2026 | $91.28 | $93.78 | $91.24 | $92.59 | +1.46% | 2,503,785 |
| Apr 24, 2026 | $92.08 | $92.47 | $89.66 | $91.26 | -1.28% | 2,762,309 |
| Apr 23, 2026 | $93.10 | $93.52 | $91.42 | $92.44 | -0.64% | 1,843,807 |
| Apr 22, 2026 | $93.19 | $94.70 | $92.50 | $93.04 | +0.38% | 1,527,209 |
| Apr 21, 2026 | $95.57 | $95.89 | $92.59 | $92.69 | -2.92% | 1,841,924 |
| Apr 20, 2026 | $94.41 | $96.25 | $93.97 | $95.48 | +0.74% | 1,551,496 |
| Apr 17, 2026 | $94.75 | $96.56 | $94.60 | $94.78 | 0.00% | 1,567,216 |
| Apr 16, 2026 | $94.44 | $94.98 | $93.67 | $94.78 | +0.62% | 1,362,528 |
| Apr 15, 2026 | $96.29 | $96.67 | $93.91 | $94.20 | -2.40% | 2,168,431 |
| Apr 14, 2026 | $95.38 | $97.81 | $95.09 | $96.52 | +1.24% | 2,652,697 |
| Apr 13, 2026 | $92.53 | $95.43 | $92.24 | $95.34 | +2.38% | 1,784,295 |
| Apr 10, 2026 | $93.77 | $94.19 | $92.63 | $93.12 | +0.10% | 1,769,270 |
| Apr 9, 2026 | $92.63 | $93.77 | $91.40 | $93.03 | +0.02% | 1,712,390 |
| Apr 8, 2026 | $92.84 | $93.37 | $91.72 | $93.01 | +1.76% | 2,128,542 |
| Apr 7, 2026 | $90.99 | $92.45 | $90.42 | $91.40 | +0.44% | 1,744,574 |
| Apr 6, 2026 | $90.54 | $91.49 | $90.32 | $91.00 | +0.12% | 1,276,684 |
| Apr 2, 2026 | $90.29 | $91.85 | $89.93 | $90.89 | -0.15% | 2,164,781 |
| Apr 1, 2026 | $90.52 | $91.16 | $90.18 | $91.03 | +0.67% | 2,498,106 |
| Mar 31, 2026 | $89.11 | $90.54 | $87.61 | $90.42 | +2.03% | 1,903,892 |
| Mar 30, 2026 | $89.37 | $89.43 | $88.11 | $88.62 | +0.06% | 1,958,718 |
| Mar 27, 2026 | $89.19 | $89.19 | $87.62 | $88.57 | -0.65% | 2,273,747 |
| Mar 26, 2026 | $87.42 | $89.61 | $87.16 | $89.15 | +1.72% | 1,582,675 |
| Mar 25, 2026 | $86.91 | $87.95 | $86.15 | $87.64 | +1.53% | 1,738,271 |
| Mar 24, 2026 | $86.99 | $87.75 | $85.83 | $86.32 | -1.69% | 1,572,183 |
| Mar 23, 2026 | $88.73 | $88.78 | $87.46 | $87.80 | -0.08% | 1,782,568 |
| Mar 20, 2026 | $89.49 | $90.22 | $87.35 | $87.87 | -2.19% | 2,751,441 |
| Mar 19, 2026 | $88.62 | $90.76 | $88.62 | $89.84 | +0.85% | 1,812,146 |
| Mar 18, 2026 | $91.36 | $91.79 | $89.00 | $89.08 | -3.72% | 2,157,450 |
| Mar 17, 2026 | $93.75 | $94.77 | $91.30 | $92.52 | -0.84% | 2,077,825 |
| Mar 16, 2026 | $93.55 | $95.25 | $93.29 | $93.30 | +0.11% | 1,955,789 |
| Mar 13, 2026 | $93.35 | $93.75 | $92.34 | $93.20 | +0.66% | 1,818,464 |
| Mar 12, 2026 | $94.00 | $95.31 | $92.36 | $92.59 | -1.22% | 3,184,555 |
| Mar 11, 2026 | $91.77 | $94.16 | $90.37 | $93.73 | +2.21% | 3,087,630 |
| Mar 10, 2026 | $92.49 | $93.65 | $91.49 | $91.70 | -1.69% | 1,968,474 |
| Mar 9, 2026 | $93.01 | $93.96 | $90.31 | $93.28 | -0.88% | 2,125,277 |
| Mar 6, 2026 | $93.01 | $94.15 | $90.92 | $94.11 | +0.71% | 2,078,477 |
| Mar 5, 2026 | $94.45 | $95.23 | $92.91 | $93.45 | -2.40% | 1,881,222 |
| Mar 4, 2026 | $97.97 | $97.97 | $95.39 | $95.75 | -2.27% | 1,765,135 |
| Mar 3, 2026 | $97.96 | $98.63 | $96.26 | $97.97 | -1.53% | 1,636,654 |
| Mar 2, 2026 | $97.35 | $99.72 | $96.87 | $99.49 | +1.07% | 2,393,645 |
| Feb 27, 2026 | $100.47 | $101.31 | $98.30 | $98.44 | -2.53% | 2,827,797 |
| Feb 26, 2026 | $100.08 | $101.49 | $99.86 | $100.99 | +1.14% | 1,391,201 |
| Feb 25, 2026 | $100.00 | $100.53 | $98.48 | $99.85 | -0.02% | 1,452,015 |
| Feb 24, 2026 | $99.76 | $101.06 | $99.39 | $99.87 | +0.41% | 1,498,758 |
| Feb 23, 2026 | $98.69 | $99.58 | $98.13 | $99.46 | +0.72% | 1,532,449 |
| Feb 20, 2026 | $98.68 | $99.70 | $97.53 | $98.75 | -0.50% | 1,786,341 |
| Feb 19, 2026 | $98.25 | $99.57 | $97.65 | $99.25 | +1.02% | 2,622,110 |
| Feb 18, 2026 | $96.87 | $98.57 | $96.36 | $98.25 | +1.13% | 2,437,586 |
| Feb 17, 2026 | $96.53 | $97.81 | $96.31 | $97.15 | +0.73% | 2,609,929 |
| Feb 13, 2026 | $95.06 | $97.00 | $95.06 | $96.45 | +1.33% | 1,955,995 |
| Feb 12, 2026 | $95.55 | $97.22 | $94.56 | $95.18 | -0.45% | 2,984,425 |
| Feb 11, 2026 | $90.87 | $95.65 | $90.22 | $95.61 | +4.61% | 3,653,131 |
| Feb 10, 2026 | $94.15 | $95.43 | $91.26 | $91.40 | +1.86% | 4,149,817 |
| Feb 9, 2026 | $88.90 | $90.06 | $87.37 | $89.73 | -0.20% | 4,256,513 |
| Feb 6, 2026 | $88.17 | $90.09 | $88.01 | $89.91 | +1.33% | 1,511,704 |
| Feb 5, 2026 | $88.18 | $90.00 | $87.46 | $88.73 | +0.73% | 3,679,501 |
| Feb 4, 2026 | $86.78 | $89.94 | $86.78 | $88.09 | +2.22% | 2,251,062 |
| Feb 3, 2026 | $86.00 | $87.75 | $85.76 | $86.18 | -0.05% | 1,202,558 |
| Feb 2, 2026 | $86.69 | $87.86 | $86.02 | $86.22 | -0.98% | 1,836,399 |
| Jan 30, 2026 | $86.30 | $87.10 | $85.13 | $87.07 | +1.22% | 1,826,255 |
| Jan 29, 2026 | $85.47 | $86.13 | $84.59 | $86.02 | +0.36% | 2,137,383 |
| Jan 28, 2026 | $85.40 | $86.33 | $84.91 | $85.71 | -0.33% | 1,746,967 |
| Jan 27, 2026 | $87.99 | $88.06 | $85.43 | $85.99 | -1.52% | 2,188,892 |
| Jan 26, 2026 | $86.76 | $87.48 | $86.26 | $87.32 | +0.83% | 1,555,192 |
| Jan 23, 2026 | $87.88 | $87.88 | $86.07 | $86.60 | -1.07% | 1,797,447 |
| Jan 22, 2026 | $86.55 | $88.60 | $86.36 | $87.54 | +1.14% | 2,160,231 |
| Jan 21, 2026 | $87.05 | $89.00 | $86.09 | $86.55 | -0.29% | 2,688,594 |
| Jan 20, 2026 | $86.52 | $87.27 | $85.83 | $86.80 | -0.58% | 1,948,499 |
| Jan 16, 2026 | $88.51 | $89.28 | $87.31 | $87.31 | -1.62% | 2,681,307 |
| Jan 15, 2026 | $89.30 | $90.26 | $88.34 | $88.75 | -0.55% | 3,090,845 |
| Jan 14, 2026 | $87.86 | $89.75 | $85.76 | $89.24 | +1.02% | 3,977,390 |
| Jan 13, 2026 | $91.42 | $93.62 | $87.30 | $88.34 | -3.40% | 4,140,397 |
| Jan 12, 2026 | $92.80 | $92.93 | $90.76 | $91.45 | -1.51% | 1,645,049 |
| Jan 9, 2026 | $92.99 | $93.92 | $92.38 | $92.85 | -1.31% | 2,362,132 |
| Jan 8, 2026 | $91.94 | $94.94 | $91.78 | $94.08 | +1.52% | 1,636,386 |
| Jan 7, 2026 | $94.70 | $95.25 | $91.91 | $92.67 | -2.20% | 2,278,352 |
| Jan 6, 2026 | $91.85 | $95.32 | $91.77 | $94.75 | +2.27% | 1,908,274 |
| Jan 5, 2026 | $90.27 | $93.08 | $89.61 | $92.65 | +2.92% | 1,990,469 |
| Jan 2, 2026 | $89.97 | $91.00 | $89.50 | $90.02 | +0.11% | 1,383,168 |
| Dec 31, 2025 | $90.61 | $90.83 | $89.82 | $89.92 | -0.96% | 1,013,964 |
| Dec 30, 2025 | $90.18 | $90.92 | $89.88 | $90.79 | +0.29% | 934,499 |
| Dec 29, 2025 | $90.97 | $91.42 | $90.15 | $90.53 | -0.26% | 924,491 |
| Dec 26, 2025 | $90.15 | $91.03 | $89.86 | $90.77 | +0.60% | 967,464 |
| Dec 24, 2025 | $89.46 | $90.23 | $89.29 | $90.23 | +0.89% | 623,167 |
| Dec 23, 2025 | $89.50 | $89.89 | $88.84 | $89.43 | -0.41% | 1,337,454 |
| Dec 22, 2025 | $88.81 | $89.89 | $88.81 | $89.80 | +0.75% | 1,406,865 |
| Dec 19, 2025 | $90.26 | $90.55 | $88.50 | $89.13 | -1.40% | 4,896,392 |
| Dec 18, 2025 | $91.79 | $92.82 | $90.26 | $90.40 | -1.27% | 2,146,737 |
| Dec 17, 2025 | $90.55 | $92.74 | $90.51 | $91.56 | +0.71% | 2,173,345 |
| Dec 16, 2025 | $92.01 | $92.27 | $90.46 | $90.91 | -1.64% | 2,064,777 |
| Dec 15, 2025 | $91.82 | $93.09 | $91.05 | $92.43 | +0.92% | 2,432,686 |
| Dec 12, 2025 | $92.60 | $93.16 | $90.57 | $91.59 | -0.93% | 2,734,158 |
| Dec 11, 2025 | $93.00 | $93.85 | $91.45 | $92.45 | -0.69% | 3,132,554 |
| Dec 10, 2025 | $92.18 | $93.47 | $91.56 | $93.09 | +0.89% | 2,184,753 |
| Dec 9, 2025 | $93.05 | $93.85 | $92.24 | $92.27 | -0.52% | 1,666,834 |
| Dec 8, 2025 | $93.97 | $94.30 | $91.46 | $92.75 | -1.62% | 3,079,064 |
| Dec 5, 2025 | $93.51 | $94.76 | $93.23 | $94.28 | +1.20% | 2,305,924 |
| Dec 4, 2025 | $92.75 | $93.25 | $92.14 | $93.16 | +0.06% | 2,177,469 |
| Dec 3, 2025 | $94.40 | $95.26 | $92.87 | $93.10 | -1.10% | 1,984,679 |
| Dec 2, 2025 | $95.85 | $96.06 | $93.90 | $94.14 | -0.65% | 1,536,359 |
| Dec 1, 2025 | $97.06 | $97.79 | $94.62 | $94.76 | -2.83% | 2,594,202 |
| Nov 28, 2025 | $97.34 | $98.34 | $97.30 | $97.52 | -0.03% | 889,972 |
| Nov 26, 2025 | $96.57 | $97.77 | $96.17 | $97.55 | +0.49% | 1,735,012 |
| Nov 25, 2025 | $94.11 | $97.18 | $94.11 | $97.07 | +3.80% | 1,856,410 |
| Nov 24, 2025 | $93.18 | $94.00 | $92.53 | $93.52 | +1.45% | 2,779,148 |
| Nov 21, 2025 | $89.48 | $92.99 | $89.36 | $92.18 | +3.49% | 2,552,358 |
| Nov 20, 2025 | $89.41 | $90.51 | $88.90 | $89.07 | -0.42% | 1,739,025 |
| Nov 19, 2025 | $89.18 | $90.13 | $88.50 | $89.45 | +0.42% | 1,997,472 |
| Nov 18, 2025 | $88.89 | $90.25 | $88.49 | $89.08 | +0.50% | 1,936,813 |
| Nov 17, 2025 | $89.79 | $90.34 | $88.58 | $88.64 | -1.41% | 2,441,428 |
| Nov 14, 2025 | $90.91 | $91.28 | $89.17 | $89.91 | -0.73% | 2,226,108 |
| Nov 13, 2025 | $89.49 | $91.08 | $89.49 | $90.57 | +0.60% | 1,859,023 |
| Nov 12, 2025 | $88.99 | $90.17 | $88.24 | $90.03 | +1.73% | 1,615,796 |
| Nov 11, 2025 | $89.12 | $89.75 | $87.44 | $88.50 | -0.26% | 2,018,246 |
| Nov 10, 2025 | $87.96 | $88.95 | $86.51 | $88.73 | +0.26% | 3,073,788 |
| Nov 7, 2025 | $89.00 | $90.16 | $87.43 | $88.50 | -0.01% | 2,628,238 |
| Nov 6, 2025 | $86.07 | $88.92 | $85.33 | $88.51 | +1.10% | 4,482,867 |
| Nov 5, 2025 | $90.66 | $93.94 | $85.84 | $87.55 | -15.15% | 9,199,807 |
| Nov 4, 2025 | $100.01 | $103.70 | $99.46 | $103.18 | +3.30% | 3,781,405 |
| Nov 3, 2025 | $99.90 | $100.54 | $97.89 | $99.88 | -0.68% | 1,724,891 |
| Oct 31, 2025 | $98.65 | $101.87 | $98.00 | $100.56 | +1.00% | 2,124,789 |
| Oct 30, 2025 | $99.17 | $99.99 | $98.74 | $99.56 | -0.15% | 1,416,318 |
| Oct 29, 2025 | $100.67 | $101.02 | $99.14 | $99.71 | -1.41% | 1,019,092 |
| Oct 28, 2025 | $103.15 | $103.15 | $100.96 | $101.14 | -1.92% | 956,512 |
| Oct 27, 2025 | $103.15 | $103.51 | $102.53 | $103.12 | +0.09% | 993,620 |
| Oct 24, 2025 | $103.71 | $104.15 | $102.43 | $103.03 | -0.13% | 1,118,545 |
| Oct 23, 2025 | $103.17 | $103.67 | $101.81 | $103.16 | -0.79% | 1,126,630 |
| Oct 22, 2025 | $103.49 | $106.88 | $103.27 | $103.98 | +1.26% | 2,214,767 |
| Oct 21, 2025 | $102.81 | $103.12 | $102.13 | $102.69 | -0.05% | 800,955 |
| Oct 20, 2025 | $102.33 | $103.78 | $102.19 | $102.74 | – | 1,636,042 |
Seasonality
ZBH return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 2.5% | 1.0% | -1.0% | 0.2% | -3.2% | 0.3% | 4.9% | 0.1% | -2.9% | -0.5% | 2.2% | 0.4% |
| Months up | 5 of 10 | 4 of 10 | 6 of 10 | 4 of 10 | 1 of 10 | 5 of 10 | 8 of 10 | 5 of 10 | 2 of 10 | 5 of 10 | 6 of 9 | 6 of 9 |
| 2026 | -3.2% | 13.1% | -7.9% | -8.8% | -0.1% | 4.8% | 9.1% | 6.5% | -11.0% | 6.4% | ||
| 2025 | 3.6% | -4.7% | 8.7% | -9.0% | -10.6% | -0.8% | 0.5% | 15.8% | -6.9% | 2.1% | -3.0% | -7.5% |
| 2024 | 3.2% | -1.0% | 6.3% | -8.9% | -4.3% | -5.5% | 2.6% | 3.7% | -6.3% | -1.0% | 4.8% | -5.6% |
| 2023 | -0.1% | -2.7% | 4.5% | 7.2% | -8.0% | 14.5% | -5.1% | -13.8% | -5.6% | -7.0% | 11.4% | 4.8% |
| 2022 | -3.2% | 3.4% | 3.8% | -5.6% | -0.4% | -12.4% | 5.1% | -3.7% | -1.4% | 8.4% | 6.0% | 6.4% |
| 2021 | -0.3% | 6.1% | -1.7% | 8.6% | -3.1% | -4.3% | 1.6% | -7.9% | -2.6% | -2.2% | -16.4% | 6.4% |
| 2020 | -1.2% | -7.9% | -25.6% | 18.4% | 5.5% | -5.3% | 13.0% | 4.5% | -3.2% | -3.0% | 12.9% | 3.5% |
| 2019 | 5.6% | 13.3% | 3.1% | -3.6% | -7.5% | 3.6% | 14.8% | 3.0% | -1.2% | 0.7% | 5.1% | 3.2% |
| 2018 | 5.3% | -8.6% | -6.0% | 5.6% | -3.2% | 0.2% | 12.6% | -1.5% | 6.5% | -13.6% | 3.0% | -11.2% |
| 2017 | 14.7% | -1.1% | 4.5% | -2.0% | -0.4% | 7.9% | -5.5% | -5.8% | 2.7% | 3.9% | -3.7% | 3.3% |