Zimmer Biomet Holdings, Inc.
ZBHNYSEHealthcare● Active
$87.68
+$0.35(+0.40%)
Market Cap$17.0B
P/E Ratio—
52W High$108.29
52W Low$79.12
Zimmer Biomet Holdings, Inc.（ZBH）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
zbh · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$162.58
Jun 25, 2021
-46.1% from here
5-Year Low5Y
$79.12
May 11, 2026
+10.8% from low
IPO Priceadj.
$28.87
Jul 25, 2001
+203.7% since IPO
1 Year Ago
$92.83
Jun 9, 2025
-5.6% in 1Y
5 Years Ago
$152.83
Jun 8, 2021
-42.6% in 5Y
10 Years Ago
$116.18
Jun 8, 2016
-24.5% in 10Y
Historical Price Data · ZBH
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $87.59 | $88.35 | $86.93 | $87.61 | $87.61 | 733K | +0.02% |
| Jun 5, 2026 | $87.60 | $88.78 | $86.53 | $87.33 | $87.33 | 2.0M | -0.31% |
| Jun 4, 2026 | $86.50 | $88.37 | $86.13 | $86.69 | $86.69 | 1.6M | +0.22% |
| Jun 3, 2026 | $83.64 | $85.60 | $83.51 | $84.98 | $84.98 | 1.9M | +1.60% |
| Jun 2, 2026 | $82.80 | $84.78 | $82.17 | $83.75 | $83.75 | 2.6M | +1.15% |
| Jun 1, 2026 | $82.44 | $83.65 | $81.62 | $82.94 | $82.94 | 2.7M | +0.61% |
| May 29, 2026 | $82.17 | $83.20 | $81.58 | $82.33 | $82.33 | 3.2M | +0.19% |
| May 28, 2026 | $82.23 | $83.27 | $81.69 | $82.82 | $82.82 | 2.3M | +0.72% |
| May 27, 2026 | $84.82 | $85.68 | $81.78 | $82.56 | $82.56 | 1.7M | -2.66% |
| May 26, 2026 | $85.28 | $85.58 | $84.16 | $84.41 | $84.41 | 2.1M | -1.02% |
| May 22, 2026 | $85.37 | $86.68 | $84.68 | $85.50 | $85.50 | 1.8M | +0.15% |
| May 21, 2026 | $84.63 | $85.64 | $83.61 | $85.31 | $85.31 | 1.9M | +0.80% |
| May 20, 2026 | $86.56 | $87.22 | $84.86 | $85.38 | $85.38 | 2.6M | -1.36% |
| May 19, 2026 | $85.25 | $86.82 | $84.15 | $86.08 | $86.08 | 2.9M | +0.97% |
| May 18, 2026 | $84.24 | $86.27 | $84.15 | $85.14 | $85.14 | 2.3M | +1.07% |
| May 15, 2026 | $83.01 | $84.24 | $82.85 | $83.70 | $83.70 | 2.6M | +0.83% |
| May 14, 2026 | $82.96 | $83.47 | $82.05 | $82.65 | $82.65 | 2.2M | -0.37% |
| May 13, 2026 | $82.26 | $85.20 | $81.74 | $82.72 | $82.72 | 2.2M | +0.56% |
| May 12, 2026 | $81.00 | $83.86 | $80.31 | $83.37 | $83.37 | 2.4M | +2.93% |
| May 11, 2026 | $82.31 | $82.40 | $79.12 | $79.58 | $79.58 | 2.2M | -3.32% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · ZBH
Jan 1 → Dec 31 · 6 years2026-2.6%$89.97 → $87.61
-2.6%
2025-15.5%$106.47 → $89.92
-15.5%
2024-12.7%$121.02 → $105.63
-12.7%
2023-4.5%$127.41 → $121.70
-4.5%
2022+3.2%$123.55 → $127.50
+3.2%
2021-19.5%$153.01 → $123.24
-19.5%
Best Year2022 · +3.2%
Worst Year2021 · -19.5%
Positive Years1 / 6
Avg Annual Return-8.6%
6Y Total Return-42.7%
6Y CAGR~-8.9% / yr
Similar Companies in Healthcare
View sector
Eli Lilly and Company
LLY.TO
$41.66+0.00%
Mkt Cap $1.44T
Eli Lilly and Company
LLY
$1,157.00+0.00%
Mkt Cap $1.09T
Johnson & Johnson
JNJ
$231.23+0.00%
Mkt Cap $556.6B
AbbVie Inc.
ABBV
$222.32+0.00%
Mkt Cap $392.8B
UnitedHealth Group Incorporated
UNH
$406.46+0.00%
Mkt Cap $369.1B
Merck & Co., Inc.
MRK
$118.70+0.00%
Mkt Cap $293.2B
AstraZeneca PLC
AZN
$182.18+0.00%
Mkt Cap $282.5B
Novartis AG
NVS
$146.62+0.00%
Mkt Cap $279.8B
Amgen Inc.
AMGN
$344.91+0.00%
Mkt Cap $186.2B
Novo Nordisk A/S
NVO
$41.31+0.00%
Mkt Cap $183.6BWhat If You Invested in ZBH?
If you invested $1,000 in ZBH 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$755
Total Return-24.5%
CAGR~-2.8% / yr
Profit$-245
Based on Jun 8, 2016 · $116.18Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Zimmer Biomet Holdings, Inc.（ZBH）所属板块为 Healthcare，主要交易场所为 NYSE。本页行情快照中的最近价为 $87.68。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
ZBH 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
ZBH 历史股价FMP 日线复权 OHLCV