Zimmer Biomet Holdings, Inc. ( ZBH) - Price History
Monthly price history for ZBH (Zimmer Biomet Holdings, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| July 2026 | $91.35 | $91.35 |
| June 2026 | $86.09 | $86.09 |
| May 2026 | $82.33 | $82.33 |
| April 2026 | $82.43 | $82.43 |
| March 2026 | $90.42 | $90.42 |
| February 2026 | $98.17 | $98.44 |
| January 2026 | $86.83 | $87.07 |
| December 2025 | $89.68 | $89.92 |
| November 2025 | $97 | $97.52 |
| October 2025 | $100.02 | $100.56 |
| September 2025 | $97.97 | $98.50 |
| August 2025 | $105.27 | $106.10 |
| July 2025 | $90.94 | $91.65 |
| June 2025 | $90.50 | $91.21 |
| May 2025 | $91.22 | $92.17 |
| April 2025 | $101.98 | $103.05 |
| March 2025 | $112.01 | $113.18 |
| February 2025 | $103.02 | $104.32 |
| January 2025 | $108.12 | $109.48 |
| December 2024 | $104.31 | $105.63 |
| November 2024 | $110.45 | $112.10 |
| October 2024 | $105.35 | $106.92 |
| September 2024 | $106.36 | $107.95 |
| August 2024 | $113.51 | $115.46 |
| July 2024 | $109.47 | $111.35 |
| June 2024 | $106.70 | $108.53 |
| May 2024 | $112.96 | $115.15 |
| April 2024 | $117.99 | $120.28 |
| March 2024 | $129.47 | $131.98 |
| February 2024 | $121.76 | $124.36 |
| January 2024 | $122.98 | $125.60 |
| December 2023 | $119.16 | $121.70 |
| November 2023 | $113.65 | $116.31 |
| October 2023 | $102.03 | $104.41 |
| September 2023 | $109.66 | $112.22 |
| August 2023 | $116.15 | $119.12 |
| July 2023 | $134.70 | $138.15 |
| June 2023 | $141.97 | $145.60 |
| May 2023 | $123.96 | $127.34 |
| April 2023 | $134.76 | $138.44 |
| March 2023 | $125.77 | $129.20 |
| February 2023 | $120.35 | $123.87 |
| January 2023 | $123.72 | $127.34 |
| December 2022 | $123.88 | $127.50 |
| November 2022 | $116.46 | $120.10 |
| October 2022 | $109.92 | $113.35 |
| September 2022 | $101.39 | $104.55 |
| August 2022 | $102.87 | $106.32 |
| July 2022 | $106.81 | $110.39 |
| June 2022 | $101.65 | $105.06 |
| May 2022 | $116.05 | $120.21 |
| April 2022 | $116.57 | $120.75 |
| March 2022 | $123.47 | $127.90 |
| February 2022 | $118.98 | $127.19 |
| January 2022 | $115.08 | $123.02 |
| December 2021 | $118.84 | $127.04 |
| November 2021 | $111.67 | $119.60 |
| October 2021 | $133.63 | $143.12 |
| September 2021 | $136.66 | $146.36 |
| August 2021 | $140.25 | $150.45 |
| July 2021 | $152.34 | $163.42 |
| June 2021 | $149.92 | $160.82 |
| May 2021 | $156.69 | $168.33 |
| April 2021 | $164.91 | $177.16 |
| March 2021 | $149.01 | $160.08 |
| February 2021 | $151.56 | $163.06 |
| January 2021 | $142.83 | $153.67 |
| December 2020 | $143.22 | $154.09 |
| November 2020 | $138.38 | $149.12 |
| October 2020 | $122.58 | $132.10 |
| September 2020 | $126.33 | $136.14 |
| August 2020 | $130.50 | $140.88 |
| July 2020 | $124.92 | $134.86 |
| June 2020 | $110.56 | $119.36 |
| May 2020 | $116.79 | $126.34 |
| April 2020 | $110.65 | $119.70 |
| March 2020 | $93.44 | $101.08 |
| February 2020 | $125.54 | $136.15 |
| January 2020 | $136.38 | $147.90 |
| December 2019 | $138.02 | $149.68 |
| November 2019 | $133.75 | $145.28 |
| October 2019 | $127.26 | $138.23 |
| September 2019 | $126.37 | $137.27 |
| August 2019 | $127.93 | $139.20 |
| July 2019 | $124.19 | $135.13 |
| June 2019 | $108.20 | $117.74 |
| May 2019 | $104.48 | $113.93 |
| April 2019 | $112.95 | $123.16 |
| March 2019 | $117.11 | $127.70 |
| February 2019 | $113.61 | $124.12 |
| January 2019 | $100.29 | $109.56 |
| December 2018 | $94.94 | $103.72 |
| November 2018 | $106.86 | $117.02 |
| October 2018 | $103.73 | $113.59 |
| September 2018 | $120.06 | $131.47 |
| August 2018 | $112.69 | $123.63 |
| July 2018 | $114.41 | $125.52 |
| June 2018 | $101.58 | $111.44 |
| May 2018 | $101.42 | $111.51 |
| April 2018 | $104.75 | $115.17 |
| March 2018 | $99.18 | $109.04 |
| February 2018 | $105.50 | $116.25 |
| January 2018 | $115.36 | $127.12 |
| December 2017 | $109.51 | $120.67 |
| November 2017 | $106.06 | $117.10 |
| October 2017 | $110.15 | $121.62 |
| September 2017 | $106.05 | $117.09 |
| August 2017 | $103.28 | $114.27 |
| July 2017 | $109.65 | $121.32 |
| June 2017 | $116.05 | $128.40 |
| May 2017 | $107.54 | $119.21 |
| April 2017 | $107.94 | $119.65 |
| March 2017 | $110.16 | $122.11 |
| February 2017 | $105.41 | $117.08 |
| January 2017 | $106.54 | $118.33 |
| December 2016 | $92.92 | $103.20 |
| November 2016 | $91.50 | $101.86 |
| October 2016 | $94.68 | $105.40 |
| September 2016 | $116.79 | $130.02 |
| August 2016 | $116.20 | $129.61 |
| July 2016 | $117.57 | $131.14 |
| June 2016 | $107.92 | $120.38 |
| May 2016 | $109.25 | $122.11 |
| April 2016 | $103.58 | $115.77 |
| March 2016 | $95.40 | $106.63 |
| February 2016 | $86.42 | $96.81 |
| January 2016 | $88.60 | $99.26 |
| December 2015 | $91.58 | $102.59 |
| November 2015 | $89.97 | $101.01 |
| October 2015 | $93.14 | $104.57 |
| September 2015 | $83.67 | $93.93 |
| August 2015 | $92.03 | $103.56 |
| July 2015 | $92.48 | $104.07 |
| June 2015 | $97.07 | $109.23 |
| May 2015 | $101.39 | $114.09 |
| April 2015 | $97.42 | $109.84 |
| March 2015 | $104.23 | $117.52 |
| February 2015 | $106.58 | $120.39 |
| January 2015 | $99.24 | $112.10 |
| December 2014 | $100.41 | $113.42 |
| November 2014 | $99.21 | $112.29 |
| October 2014 | $98.29 | $111.24 |
| September 2014 | $88.84 | $100.55 |
| August 2014 | $87.56 | $99.31 |
| July 2014 | $88.23 | $100.07 |
| June 2014 | $91.57 | $103.86 |
| May 2014 | $91.81 | $104.35 |
| April 2014 | $85.16 | $96.80 |
| March 2014 | $83.21 | $94.58 |
| February 2014 | $82.36 | $93.84 |
| January 2014 | $82.48 | $93.97 |
| December 2013 | $81.79 | $93.19 |
| November 2013 | $80.06 | $91.41 |
| October 2013 | $76.61 | $87.47 |
| September 2013 | $71.94 | $82.14 |
| August 2013 | $69.10 | $79.09 |
| July 2013 | $72.94 | $83.48 |
| June 2013 | $65.48 | $74.94 |
| May 2013 | $68.42 | $78.51 |
| April 2013 | $66.62 | $76.45 |
| March 2013 | $65.55 | $75.22 |
| February 2013 | $65.14 | $74.96 |
| January 2013 | $64.83 | $74.60 |
| December 2012 | $57.93 | $66.66 |
| November 2012 | $57.18 | $65.97 |
| October 2012 | $55.65 | $64.21 |
| September 2012 | $58.61 | $67.62 |
| August 2012 | $53.40 | $61.78 |
| July 2012 | $50.94 | $58.93 |
| June 2012 | $55.63 | $64.36 |
| May 2012 | $52.27 | $60.65 |
| April 2012 | $54.24 | $62.93 |
| March 2012 | $55.40 | $64.28 |
| February 2012 | $52.21 | $60.75 |
| January 2012 | $52.21 | $60.75 |
| December 2011 | $45.91 | $53.42 |
| November 2011 | $43.45 | $50.55 |
| October 2011 | $45.23 | $52.63 |
| September 2011 | $45.96 | $53.48 |
| August 2011 | $48.90 | $56.89 |
| July 2011 | $51.58 | $60.02 |
| June 2011 | $54.32 | $63.20 |
| May 2011 | $58.24 | $67.76 |
| April 2011 | $56.08 | $65.25 |
| March 2011 | $52.02 | $60.53 |
| February 2011 | $53.58 | $62.34 |
| January 2011 | $50.85 | $59.16 |
| December 2010 | $46.14 | $53.68 |
| November 2010 | $42.34 | $49.26 |
| October 2010 | $40.77 | $47.44 |
| September 2010 | $44.98 | $52.33 |
| August 2010 | $40.54 | $47.17 |
| July 2010 | $45.54 | $52.99 |
| June 2010 | $46.45 | $54.05 |
| May 2010 | $48.07 | $55.93 |
| April 2010 | $52.35 | $60.91 |
| March 2010 | $50.88 | $59.20 |
| February 2010 | $49.27 | $57.33 |
| January 2010 | $48.40 | $56.32 |
| December 2009 | $50.80 | $59.11 |
| November 2009 | $50.86 | $59.17 |
| October 2009 | $45.18 | $52.57 |
| September 2009 | $45.94 | $53.45 |
| August 2009 | $40.70 | $47.35 |
| July 2009 | $40.05 | $46.60 |
| June 2009 | $36.61 | $42.60 |
| May 2009 | $38.29 | $44.55 |
| April 2009 | $37.81 | $43.99 |
| March 2009 | $31.37 | $36.50 |
| February 2009 | $30.10 | $35.02 |
| January 2009 | $31.28 | $36.40 |
| December 2008 | $34.74 | $40.42 |
| November 2008 | $32.08 | $37.32 |
| October 2008 | $39.90 | $46.43 |
| September 2008 | $55.49 | $64.56 |
| August 2008 | $62.22 | $72.39 |
| July 2008 | $59.23 | $68.91 |
| June 2008 | $58.49 | $68.05 |
| May 2008 | $62.57 | $72.80 |
| April 2008 | $63.74 | $74.16 |
| March 2008 | $66.92 | $77.86 |
| February 2008 | $64.71 | $75.29 |
| January 2008 | $67.16 | $78.14 |
| December 2007 | $56.85 | $66.15 |
| November 2007 | $55.63 | $64.73 |
| October 2007 | $59.72 | $69.49 |
| September 2007 | $69.61 | $80.99 |
| August 2007 | $67.32 | $78.33 |
| July 2007 | $66.83 | $77.76 |
| June 2007 | $72.96 | $84.89 |
| May 2007 | $75.68 | $88.06 |
| April 2007 | $77.76 | $90.48 |
| March 2007 | $73.41 | $85.41 |
| February 2007 | $72.43 | $84.27 |
| January 2007 | $72.38 | $84.22 |
| December 2006 | $67.36 | $78.38 |
| November 2006 | $62.71 | $72.96 |
| October 2006 | $61.89 | $72.01 |
| September 2006 | $58.01 | $67.50 |
| August 2006 | $58.44 | $68 |
| July 2006 | $54.35 | $63.24 |
| June 2006 | $48.75 | $56.72 |
| May 2006 | $52.04 | $60.55 |
| April 2006 | $54.06 | $62.90 |
| March 2006 | $58.10 | $67.60 |
| February 2006 | $59.46 | $69.18 |
| January 2006 | $59.26 | $68.95 |
| December 2005 | $57.96 | $67.44 |
| November 2005 | $53.86 | $62.67 |
| October 2005 | $54.81 | $63.77 |
| September 2005 | $59.21 | $68.89 |
| August 2005 | $70.62 | $82.17 |
| July 2005 | $70.79 | $82.36 |
| June 2005 | $65.47 | $76.17 |
| May 2005 | $65.82 | $76.58 |
| April 2005 | $69.98 | $81.42 |
| March 2005 | $66.88 | $77.81 |
| February 2005 | $73.83 | $85.90 |
| January 2005 | $67.77 | $78.85 |
| December 2004 | $68.86 | $80.12 |
| November 2004 | $70.13 | $81.60 |
| October 2004 | $66.69 | $77.59 |
| September 2004 | $67.93 | $79.04 |
| August 2004 | $61.28 | $71.30 |
| July 2004 | $65.59 | $76.31 |
| June 2004 | $75.80 | $88.20 |
| May 2004 | $73.36 | $85.35 |
| April 2004 | $68.63 | $79.85 |
| March 2004 | $63.41 | $73.78 |
| February 2004 | $65.01 | $75.64 |
| January 2004 | $65.75 | $76.50 |
| December 2003 | $60.51 | $70.40 |
| November 2003 | $56.66 | $65.92 |
| October 2003 | $54.84 | $63.81 |
| September 2003 | $47.36 | $55.10 |
| August 2003 | $44.47 | $51.74 |
| July 2003 | $41.09 | $47.81 |
| June 2003 | $38.72 | $45.05 |
| May 2003 | $38.56 | $44.86 |
| April 2003 | $40.31 | $46.90 |
| March 2003 | $41.80 | $48.63 |
| February 2003 | $38.15 | $44.39 |
| January 2003 | $35.24 | $41 |
| December 2002 | $35.68 | $41.52 |
| November 2002 | $32.35 | $37.64 |
| October 2002 | $35.43 | $41.22 |
| September 2002 | $32.95 | $38.34 |
| August 2002 | $31.71 | $36.90 |
| July 2002 | $32 | $37.23 |
| June 2002 | $30.65 | $35.66 |
| May 2002 | $30.06 | $34.98 |
| April 2002 | $29.83 | $34.71 |
| March 2002 | $29.26 | $34.05 |
| February 2002 | $30.74 | $35.76 |
| January 2002 | $27.96 | $32.53 |
| December 2001 | $26.25 | $30.54 |
| November 2001 | $27.73 | $32.26 |
| October 2001 | $26.57 | $30.91 |
| September 2001 | $23.85 | $27.75 |
| August 2001 | $23.38 | $27.20 |
| July 2001 | $24.58 | $28.60 |
ZBH
Price: $91.35
52 week price:
Dividend Yield: 1.10%
5-year range yield:
Forward Dividend Yield: 1.05%
Payout Ratio: 20.04%
Payout Ratio Range:
Dividend Per Share: 0.96 USD
Earnings Per Share: 3.86 USD
P/E Ratio: 21.48
Exchange: NYQ
Sector: Healthcare
Industry: Medical Devices
Country: United States
Volume: 22261
Ebitda: 235.3 millionMarket Capitalization: 16.9 billion
Average Dividend Frequency: 4
Years Paying Dividends: 15
DGR3: 0.49%
DGR5: 0.60%
DGR10: 1.19%