Zimmer Holdings (ZBH)

Last Price87.77

Change-1.06 (-1.19%)

NYSE · Last Trade: Oct 1st, 2:30 PM EDT

Historical Prices For Zimmer Holdings (ZBH)

Date Range:

2026-07-01 - 2026-10-01

Date	Open	High	Low	Close	Volume	Adjusted Close
9/30/2026	90.82	90.86	88.82	88.83	2,580,473	88.83
9/29/2026	90.96	91.59	90.60	91.34	1,462,119	91.10
9/28/2026	90.76	91.84	90.09	91.62	1,628,332	91.38
9/25/2026	89.43	91.84	89.24	91.04	1,788,056	90.80
9/24/2026	91.43	92.50	89.02	89.69	2,646,384	89.45
9/23/2026	92.60	93.25	89.87	90.88	2,974,405	90.64
9/22/2026	95.43	95.47	93.36	93.98	1,706,315	93.73
9/21/2026	95.32	95.66	93.64	94.32	1,600,260	94.07
9/18/2026	94.04	96.17	93.72	95.36	3,947,391	95.11
9/17/2026	96.70	97.19	94.20	94.25	2,203,814	94.00
9/16/2026	97.75	98.41	96.39	96.78	1,890,470	96.53
9/15/2026	96.44	99.18	95.87	98.41	3,616,086	98.15
9/14/2026	95.25	96.98	94.69	96.54	2,032,455	96.29
9/11/2026	92.95	93.64	91.74	93.49	1,876,547	93.24
9/10/2026	94.04	94.05	91.45	92.44	1,365,921	92.20
9/09/2026	93.02	95.73	92.55	94.61	2,066,854	94.36
9/08/2026	97.05	97.23	91.87	94.22	3,132,391	93.97
9/04/2026	97.77	98.77	96.84	98.07	1,325,050	97.81
9/03/2026	100.06	101.81	98.15	98.92	1,275,982	98.66
9/02/2026	99.32	101.71	99.01	99.50	1,392,105	99.24
9/01/2026	101.49	102.86	99.04	99.40	1,393,339	99.14
8/31/2026	100.20	100.30	99.53	100.04	1,305,724	99.78
8/28/2026	99.61	101.32	99.25	100.91	1,190,911	100.64
8/27/2026	99.93	101.28	99.21	99.48	1,351,834	99.22
8/26/2026	99.52	101.98	99.20	101.38	1,352,839	101.11
8/25/2026	100.14	100.87	99.28	100.24	1,272,263	99.98
8/24/2026	101.32	102.12	100.69	100.98	1,499,783	100.72
8/21/2026	98.67	101.15	98.67	100.98	1,159,795	100.72
8/20/2026	100.01	101.63	98.97	98.97	1,333,532	98.71
8/19/2026	98.72	101.95	98.09	100.74	1,501,880	100.47
8/18/2026	99.58	100.38	98.27	99.15	1,207,171	98.89
8/17/2026	99.78	100.14	97.87	98.20	1,750,545	97.94
8/14/2026	99.59	101.16	98.97	100.65	2,152,737	100.39
8/13/2026	98.42	100.06	97.61	99.57	2,619,385	99.31
8/12/2026	95.69	97.94	94.28	97.89	2,733,342	97.63
8/11/2026	97.12	98.11	96.24	97.23	2,727,092	96.97
8/10/2026	96.66	97.84	95.46	97.78	3,278,455	97.52
8/07/2026	96.58	96.89	94.88	96.55	2,186,661	96.30
8/06/2026	98.80	99.91	95.67	97.19	2,998,253	96.93
8/05/2026	101.00	101.80	96.78	98.16	5,480,484	97.90
8/04/2026	95.49	96.44	94.77	95.81	3,547,166	95.56
8/03/2026	95.57	97.02	95.47	96.98	2,246,989	96.73
7/31/2026	93.04	94.28	91.07	93.93	2,773,023	93.68
7/30/2026	96.17	96.47	93.49	94.96	2,178,097	94.71
7/29/2026	95.76	97.39	95.03	97.15	3,616,203	96.89
7/28/2026	94.89	97.60	94.06	95.75	3,737,122	95.50
7/27/2026	91.29	93.29	90.88	92.07	1,568,279	91.83
7/24/2026	91.02	92.38	90.43	91.35	1,252,100	91.11
7/23/2026	88.59	90.27	88.25	89.65	1,607,277	89.41
7/22/2026	89.84	89.92	87.87	88.68	1,179,140	88.45
7/21/2026	89.27	90.00	88.25	88.92	1,985,683	88.69
7/20/2026	91.31	91.55	88.76	89.72	2,150,822	89.48
7/17/2026	93.44	93.71	90.94	91.12	2,632,371	90.88
7/16/2026	91.49	94.08	91.14	93.75	2,867,384	93.50
7/15/2026	89.50	92.60	89.50	90.14	2,495,255	89.90
7/14/2026	91.71	91.71	88.59	91.03	3,214,216	90.79
7/13/2026	91.69	95.48	91.25	94.08	2,724,808	93.83
7/10/2026	89.69	91.94	89.58	91.34	1,543,163	91.10
7/09/2026	87.13	89.71	86.33	89.23	1,809,793	89.00
7/08/2026	88.71	88.78	87.50	87.56	1,615,545	87.33
7/07/2026	90.48	91.84	89.25	89.41	1,654,319	89.18
7/06/2026	87.47	90.75	86.81	89.76	2,472,720	89.52
7/02/2026	85.78	87.66	84.32	87.47	2,288,767	87.24
7/01/2026	86.70	87.20	84.07	84.17	3,484,814	83.95