ZBH Weekly Statistics
ZBH weekly stock returns with week-by-week price performance and historical return data.
Zimmer Biomet Holdings, Inc. (ZBH) company overview
Zimmer Biomet designs, manufactures, and markets orthopedic reconstructive implants as well as supplies and surgical equipment for orthopedic surgery. With the acquisitions of Centerpulse in 2003 and Biomet in 2015, Zimmer holds the leading share of the reconstructive market in the United States, Europe, and Japan. Roughly two-thirds of total revenue is derived from sales of large joints; another fourth comes from extremities, trauma, sports medicine, and related surgical products. The firm spun out its dental and spine businesses in 2022.
| Period | Return % |
|---|---|
| 2017 | 1.05 |
| 2017 | 9.95 |
| 2017 | -0.49 |
| 2017 | 3.15 |
| 2017 | 1.11 |
| 2017 | -0.38 |
| 2017 | -0.47 |
| 2017 | -0.02 |
| 2017 | 1 |
| 2017 | 2.2 |
| 2017 | 1.18 |
| 2017 | -0.77 |
| 2017 | 1.2 |
| 2017 | -1.72 |
| 2017 | -0.38 |
| 2017 | 0.98 |
| 2017 | -2.3 |
| 2017 | -2.62 |
| 2017 | 3.99 |
| 2017 | -2.74 |
| 2017 | 0.99 |
| 2017 | 4.48 |
| 2017 | 0.54 |
| 2017 | 1.07 |
| 2017 | 2.28 |
| 2017 | -0.72 |
| 2017 | -1.47 |
| 2017 | 4.22 |
| 2017 | -2.19 |
| 2017 | -4.66 |
| 2017 | -4.66 |
| 2017 | -5.28 |
| 2017 | -1.06 |
| 2017 | 1.39 |
| 2017 | 0.67 |
| 2017 | 1.43 |
| 2017 | -0.66 |
| 2017 | -1.04 |
| 2017 | 2.36 |
| 2017 | 1.67 |
| 2017 | 0.38 |
| 2017 | 2.3 |
| 2017 | 1.55 |
| 2017 | -11.45 |
| 2017 | 1.3 |
| 2017 | 1.39 |
| 2017 | 0.96 |
| 2017 | 1.02 |
| 2017 | -1.46 |
| 2017 | 1.82 |
| 2017 | 3.65 |
| 2017 | 0.42 |
| 2018 | 4.11 |
| 2018 | -2.84 |
| 2018 | 0.94 |
| 2018 | 2.21 |
| 2018 | -0.39 |
| 2018 | -6.73 |
| 2018 | 3.01 |
| 2018 | -0.79 |
| 2018 | -1.56 |
| 2018 | 3.62 |
| 2018 | -3.37 |
| 2018 | -7.96 |
| 2018 | 0.61 |
| 2018 | -3.41 |
| 2018 | -0.08 |
| 2018 | 3.87 |
| 2018 | 5.84 |
| 2018 | -0.73 |
| 2018 | -0.08 |
| 2018 | -1.66 |
| 2018 | -3.46 |
| 2018 | 2.22 |
| 2018 | 1.52 |
| 2018 | -0.91 |
| 2018 | -0.87 |
| 2018 | 0.07 |
| 2018 | 3.18 |
| 2018 | 0.74 |
| 2018 | -2.81 |
| 2018 | 13.42 |
| 2018 | -0.72 |
| 2018 | -2.31 |
| 2018 | 1.11 |
| 2018 | 1.23 |
| 2018 | -1.45 |
| 2018 | -0.15 |
| 2018 | 4.61 |
| 2018 | 0.93 |
| 2018 | 0.45 |
| 2018 | -2.45 |
| 2018 | -3.85 |
| 2018 | 1.35 |
| 2018 | -7.71 |
| 2018 | -1.01 |
| 2018 | 1.71 |
| 2018 | -0.46 |
| 2018 | -3.67 |
| 2018 | 3.17 |
| 2018 | -6.53 |
| 2018 | -0.88 |
| 2018 | -8.41 |
| 2018 | 3.64 |
| 2019 | 0.79 |
| 2019 | 0.3 |
| 2019 | 1.9 |
| 2019 | 2.72 |
| 2019 | 9.12 |
| 2019 | 3.13 |
| 2019 | 2 |
| 2019 | 0.99 |
| 2019 | 0.33 |
| 2019 | -3.37 |
| 2019 | 3.43 |
| 2019 | 0.21 |
| 2019 | 1.06 |
| 2019 | -0.97 |
| 2019 | -0.78 |
| 2019 | -6.57 |
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | 88.93 | 90.21 | 88.4 | 89.14 | — |
| 2026-10-08 | 88.36 | 89.05 | 87.32 | 88.88 | — |
| 2026-10-07 | 89.11 | 90.01 | 88.32 | 88.49 | — |
| 2026-10-06 | 91.41 | 91.95 | 89.55 | 89.68 | — |
| 2026-10-05 | 89.02 | 92.03 | 88.23 | 91.57 | — |
| 2026-10-02 | 88.13 | 88.81 | 87.11 | 88.29 | — |
| 2026-10-01 | 88.68 | 89.28 | 87.54 | 88.06 | — |
| 2026-09-30 | 90.82 | 90.86 | 88.83 | 88.83 | — |
| 2026-09-29 | 90.96 | 91.59 | 90.6 | 91.34 | — |
| 2026-09-28 | 90.76 | 91.84 | 90.14 | 91.62 | — |
| 2026-09-25 | 89.43 | 91.82 | 89.24 | 91.04 | — |
| 2026-09-24 | 91.43 | 92.5 | 89.02 | 89.69 | — |
| 2026-09-23 | 92.6 | 93.25 | 89.87 | 90.88 | — |
| 2026-09-21 | 95.32 | 95.66 | 93.64 | 94.32 | — |
| 2026-09-18 | 94.04 | 96.17 | 93.71 | 95.36 | — |
| 2026-09-17 | 96.7 | 97.19 | 94.22 | 94.25 | — |
| 2026-09-16 | 97.75 | 98.41 | 96.39 | 96.78 | — |
| 2026-09-15 | 96.44 | 99.18 | 95.89 | 98.41 | — |
| 2026-09-14 | 95.25 | 96.98 | 94.68 | 96.54 | — |
| 2026-09-11 | 92.95 | 93.64 | 91.74 | 93.49 | — |
| 2026-09-10 | 94.04 | 94.04 | 91.45 | 92.44 | — |
| 2026-09-09 | 93.02 | 95.73 | 92.55 | 94.61 | — |
| 2026-09-08 | 97.05 | 97.18 | 91.87 | 94.22 | — |
| 2026-09-04 | 97.77 | 98.75 | 96.84 | 98.07 | — |
| 2026-09-02 | 99.32 | 101.71 | 99.01 | 99.5 | — |
| 2026-09-01 | 101.49 | 102.86 | 99.04 | 99.4 | — |
| 2026-08-31 | 100.2 | 100.29 | 99.54 | 100.04 | — |
| 2026-08-28 | 99.61 | 101.32 | 99.25 | 100.91 | — |
| 2026-08-27 | 99.93 | 101.28 | 99.21 | 99.48 | — |
| 2026-08-27 | 99.93 | 101.27 | 99.21 | 99.48 | — |
| 2026-08-26 | 99.52 | 101.98 | 99.2 | 101.38 | — |
| 2026-08-25 | 100.14 | 100.87 | 99.28 | 100.24 | — |
| 2026-08-24 | 101.32 | 102.12 | 100.69 | 100.98 | — |
| 2026-08-24 | 101.32 | 102.12 | 100.69 | 100.98 | — |
| 2026-08-20 | 100.01 | 101.63 | 98.97 | 98.97 | — |
| 2026-08-19 | 98.72 | 101.95 | 98.09 | 100.74 | — |
| 2026-08-18 | 99.58 | 100.36 | 98.27 | 99.15 | — |
| 2026-08-17 | 99.78 | 100.14 | 97.87 | 98.2 | — |
| 2026-08-14 | 99.59 | 101.15 | 98.97 | 100.65 | — |
| 2026-08-13 | 98.42 | 100.06 | 97.63 | 99.57 | — |
| 2026-08-12 | 95.69 | 97.91 | 94.28 | 97.89 | — |
| 2026-08-11 | 97.12 | 98.1 | 96.24 | 97.23 | — |
| 2026-08-10 | 96.66 | 97.85 | 95.46 | 97.78 | — |
| 2026-08-07 | 96.58 | 96.89 | 94.88 | 96.55 | — |
| 2026-08-06 | 98.8 | 99.91 | 95.67 | 97.19 | — |
| 2026-08-05 | 101 | 101.8 | 96.78 | 98.16 | — |
| 2026-08-04 | 95.49 | 96.44 | 94.77 | 95.81 | — |
| 2026-08-03 | 95.57 | 97.02 | 95.47 | 96.98 | — |
| 2026-07-31 | 93.04 | 94.28 | 91.07 | 93.93 | — |
| 2026-07-30 | 96.17 | 96.47 | 93.51 | 94.96 | — |
| 2026-07-29 | 95.76 | 97.39 | 95.03 | 97.15 | — |
| 2026-07-28 | 94.89 | 97.6 | 94.06 | 95.75 | — |
| 2026-07-27 | 91.29 | 93.29 | 91.22 | 92.07 | — |
| 2026-07-24 | 91.02 | 92.31 | 90.47 | 91.35 | — |
| 2026-07-23 | 88.59 | 90.21 | 88.25 | 89.65 | — |
| 2026-07-22 | 89.84 | 89.85 | 87.89 | 88.68 | — |
| 2026-07-21 | 89.27 | 90 | 88.25 | 88.92 | — |
| 2026-07-20 | 91.31 | 91.34 | 88.76 | 89.72 | — |
| 2026-07-17 | 93.44 | 93.67 | 91 | 91.12 | — |
| 2026-07-16 | 91.49 | 94.08 | 91.14 | 93.75 | — |
| 2026-07-15 | 89.5 | 92.6 | 89.65 | 90.14 | — |
| 2026-07-14 | 91.71 | 91.44 | 88.59 | 91.03 | — |
| 2026-07-13 | 91.69 | 95.48 | 91.3 | 94.08 | — |
| 2026-07-10 | 89.69 | 91.94 | 89.58 | 91.34 | — |
| 2026-07-09 | 87.13 | 89.7 | 86.33 | 89.23 | — |
| 2026-07-08 | 88.71 | 88.78 | 87.5 | 87.56 | — |
| 2026-07-07 | 90.49 | 91.84 | 89.25 | 89.41 | — |
| 2026-07-06 | 87.47 | 90.75 | 86.81 | 89.76 | — |
| 2026-07-02 | 85.78 | 87.66 | 84.32 | 87.47 | — |
| 2026-07-01 | 86.7 | 87.2 | 84.07 | 84.17 | — |
| 2026-06-30 | 89.57 | 89.57 | 83.74 | 86.09 | — |
| 2026-06-29 | 92.66 | 92.88 | 91.11 | 91.24 | — |
| 2026-06-26 | 91.41 | 93.34 | 91.41 | 93.1 | — |
| 2026-06-25 | 90.92 | 92.76 | 90.57 | 90.96 | — |
| 2026-06-24 | 88.02 | 90.58 | 88.51 | 90.56 | — |
| 2026-06-23 | 87.85 | 88.75 | 87.28 | 87.57 | — |
| 2026-06-22 | 88.34 | 88.77 | 87.05 | 87.09 | — |
| 2026-06-18 | 87.85 | 88.81 | 87.32 | 87.97 | — |
| 2026-06-17 | 88.55 | 89.37 | 86.58 | 87.16 | — |
| 2026-06-16 | 88.74 | 89.72 | 88.46 | 89.33 | — |
| 2026-06-15 | 88.67 | 89.7 | 87.54 | 88.26 | — |
| 2026-06-12 | 87.16 | 88.78 | 86.92 | 88.57 | — |
| 2026-06-11 | 87.51 | 88.43 | 86.03 | 87.14 | — |
| 2026-06-10 | 89.8 | 90.5 | 88.11 | 88.17 | — |
| 2026-06-09 | 87.72 | 89.78 | 87.37 | 89.63 | — |
| 2026-06-05 | 87.6 | 88.67 | 86.53 | 87.33 | — |
| 2026-06-04 | 86.5 | 88.36 | 86.13 | 86.69 | — |
| 2026-06-03 | 83.64 | 85.6 | 83.51 | 84.98 | — |
| 2026-06-02 | 82.8 | 84.78 | 82.21 | 83.75 | — |
| 2026-06-01 | 82.44 | 83.64 | 81.62 | 82.94 | — |
| 2026-05-29 | 82.17 | 83.18 | 81.58 | 82.33 | — |
| 2026-05-28 | 82.23 | 83.24 | 81.7 | 82.82 | — |
| 2026-05-27 | 84.82 | 85.68 | 81.78 | 82.56 | — |
| 2026-05-22 | 85.37 | 86.68 | 84.68 | 85.5 | — |
| 2026-05-21 | 84.63 | 85.64 | 83.61 | 85.31 | — |
| 2026-05-20 | 86.56 | 87.22 | 84.86 | 85.38 | — |
| 2026-05-19 | 85.25 | 86.82 | 84.29 | 86.08 | — |
| 2026-05-18 | 84.24 | 86.27 | 84.14 | 85.14 | — |
| 2026-05-15 | 83.01 | 84.24 | 82.85 | 83.7 | — |
| 2026-05-14 | 82.96 | 83.47 | 82.06 | 82.65 | — |
| 2026-05-13 | 82.26 | 85.12 | 81.74 | 82.72 | — |
| 2026-05-12 | 81 | 83.85 | 80.31 | 83.37 | — |
| 2026-05-11 | 82.31 | 82.39 | 79.12 | 79.58 | — |
| 2026-05-08 | 83.81 | 83.86 | 82.04 | 82.33 | — |
| 2026-05-07 | 83.39 | 84.07 | 82.68 | 83.37 | — |
| 2026-05-06 | 83.72 | 84.49 | 82.56 | 82.83 | — |
| 2026-05-05 | 83.08 | 83.68 | 82.14 | 83.01 | — |
| 2026-05-04 | 82.5 | 84.09 | 82.61 | 82.67 | — |
| 2026-05-01 | 82.75 | 84 | 82.15 | 82.9 | — |
| 2026-04-30 | 80.67 | 82.85 | 80.72 | 82.43 | — |
| 2026-04-29 | 82.03 | 82.68 | 79.83 | 80.07 | — |
| 2026-04-28 | 87.6 | 88.64 | 81.35 | 82.8 | — |
| 2026-04-27 | 91.28 | 93.78 | 91.28 | 92.59 | — |
| 2026-04-24 | 92.08 | 92.47 | 89.66 | 91.26 | — |
| 2026-04-23 | 93.1 | 93.51 | 91.44 | 92.44 | — |
| 2026-04-22 | 93.19 | 94.7 | 92.5 | 93.04 | — |
| 2026-04-21 | 95.57 | 95.89 | 92.59 | 92.69 | — |
| 2026-04-20 | 94.41 | 96.25 | 93.97 | 95.48 | — |
| 2026-04-17 | 94.75 | 96.56 | 94.6 | 94.78 | — |
| 2026-04-16 | 94.44 | 94.98 | 93.67 | 94.78 | — |