Zimmer Holdings (ZBH)

Historical Prices For Zimmer Holdings (ZBH)

Date Range:

2025-07-24 - 2025-10-24

Date	Open	High	Low	Close	Volume	Adjusted Close
10/23/2025	103.17	103.67	101.81	103.16	1,126,630	103.16
10/22/2025	103.49	106.88	103.27	103.98	2,214,723	103.98
10/21/2025	102.81	103.12	102.13	102.69	800,953	102.69
10/20/2025	102.33	103.78	102.19	102.74	1,636,039	102.74
10/17/2025	99.82	102.10	99.06	101.92	1,158,907	101.92
10/16/2025	99.52	100.56	99.23	99.92	1,000,153	99.92
10/15/2025	97.98	100.89	97.98	99.38	2,313,246	99.38
10/14/2025	94.61	98.74	94.61	98.37	1,349,553	98.37
10/13/2025	94.91	96.33	94.01	95.09	1,485,358	95.09
10/10/2025	97.59	97.65	94.64	94.71	1,256,693	94.71
10/09/2025	98.68	98.88	97.05	97.37	810,001	97.37
10/08/2025	98.66	98.66	97.53	98.36	1,100,658	98.36
10/07/2025	99.43	99.86	98.56	99.06	920,810	99.06
10/06/2025	101.03	101.31	98.78	98.83	1,065,643	98.83
10/03/2025	99.18	101.11	99.13	100.78	896,224	100.78
10/02/2025	98.24	99.32	97.89	99.17	730,481	99.17
10/01/2025	98.83	99.33	96.06	98.89	1,193,554	98.89
9/30/2025	97.95	98.67	97.52	98.50	1,188,266	98.50
9/29/2025	98.06	98.52	96.60	98.28	928,956	98.28
9/26/2025	97.31	98.52	97.00	98.24	886,657	98.24
9/25/2025	98.06	98.38	96.22	96.97	1,060,029	96.97
9/24/2025	99.72	100.30	98.75	98.98	1,406,873	98.98
9/23/2025	101.66	103.60	99.86	100.29	1,429,950	100.29
9/22/2025	99.40	102.10	99.01	101.74	1,531,580	101.74
9/19/2025	101.15	101.45	99.71	100.09	4,228,510	100.09
9/18/2025	100.74	101.30	98.45	100.21	1,304,546	100.21
9/17/2025	99.45	101.65	99.14	99.92	1,648,038	99.92
9/16/2025	100.25	100.69	98.67	99.12	1,734,886	99.12
9/15/2025	103.16	103.50	100.77	100.96	957,823	100.96
9/12/2025	103.67	104.10	102.90	103.08	883,473	103.08
9/11/2025	102.31	104.49	101.95	104.26	1,147,598	104.26
9/10/2025	103.21	104.07	102.16	102.30	1,576,831	102.30
9/09/2025	104.01	104.75	103.69	103.85	1,282,663	103.85
9/08/2025	105.40	105.50	103.28	104.71	1,780,617	104.71
9/05/2025	104.77	106.20	104.49	105.73	1,168,435	105.73
9/04/2025	104.99	105.34	104.09	104.76	998,944	104.76
9/03/2025	104.38	105.08	103.72	105.04	1,110,560	105.04
9/02/2025	105.72	106.11	104.56	105.01	1,023,653	105.01
8/29/2025	105.19	106.16	105.05	106.10	680,072	106.10
8/28/2025	106.34	106.58	104.19	105.06	1,092,868	105.06
8/27/2025	107.17	107.85	106.25	106.79	846,055	106.79
8/26/2025	107.01	108.29	106.75	107.54	1,792,706	107.54
8/25/2025	108.00	108.23	106.63	107.32	1,478,932	107.32
8/22/2025	105.25	107.77	104.85	107.71	1,099,561	107.71
8/21/2025	105.09	105.46	104.13	104.42	1,280,804	104.42
8/20/2025	104.54	106.67	104.35	105.71	1,844,248	105.71
8/19/2025	102.04	104.85	101.79	104.31	1,316,362	104.31
8/18/2025	102.84	103.61	102.31	102.56	1,141,826	102.56
8/15/2025	102.48	103.20	101.72	102.75	1,058,195	102.75
8/14/2025	102.52	102.65	101.56	102.12	1,525,498	102.12
8/13/2025	102.16	103.57	101.75	103.22	1,254,278	103.22
8/12/2025	100.10	102.27	99.56	101.82	1,913,148	101.82
8/11/2025	99.54	100.57	98.78	100.02	1,839,921	100.02
8/08/2025	98.98	99.38	96.66	99.26	2,459,700	99.26
8/07/2025	95.89	101.93	95.00	98.43	4,223,597	98.43
8/06/2025	91.81	92.41	90.67	91.15	2,094,581	91.15
8/05/2025	92.73	93.04	91.56	92.05	1,875,562	92.05
8/04/2025	90.50	92.66	90.11	92.40	1,913,907	92.40
8/01/2025	91.52	91.78	89.33	90.62	2,308,390	90.62
7/31/2025	92.06	93.20	91.56	91.65	1,801,571	91.65
7/30/2025	94.70	94.97	92.81	93.32	1,754,948	93.32
7/29/2025	95.63	96.39	94.79	94.95	1,382,550	94.95
7/28/2025	96.91	97.16	95.74	95.98	1,214,439	95.98
7/25/2025	96.78	97.76	96.42	97.55	1,068,273	97.55
7/24/2025	97.25	97.77	96.78	96.87	1,234,506	96.87