Zimmer Biomet Holdings, Inc. ( ZBH) - Price History
Monthly price history for ZBH (Zimmer Biomet Holdings, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| November 2026 | $97.10 | $97.10 |
| October 2026 | $94.52 | $94.52 |
| September 2026 | $88.83 | $88.83 |
| August 2026 | $99.78 | $100.04 |
| July 2026 | $93.68 | $93.93 |
| June 2026 | $85.86 | $86.09 |
| May 2026 | $81.90 | $82.33 |
| April 2026 | $82 | $82.43 |
| March 2026 | $89.94 | $90.42 |
| February 2026 | $97.66 | $98.44 |
| January 2026 | $86.38 | $87.07 |
| December 2025 | $89.20 | $89.92 |
| November 2025 | $96.49 | $97.52 |
| October 2025 | $99.50 | $100.56 |
| September 2025 | $97.46 | $98.50 |
| August 2025 | $104.72 | $106.10 |
| July 2025 | $90.46 | $91.65 |
| June 2025 | $90.02 | $91.21 |
| May 2025 | $90.74 | $92.17 |
| April 2025 | $101.45 | $103.05 |
| March 2025 | $111.42 | $113.18 |
| February 2025 | $102.48 | $104.32 |
| January 2025 | $107.55 | $109.48 |
| December 2024 | $103.76 | $105.63 |
| November 2024 | $109.87 | $112.10 |
| October 2024 | $104.80 | $106.92 |
| September 2024 | $105.80 | $107.95 |
| August 2024 | $112.91 | $115.46 |
| July 2024 | $108.90 | $111.35 |
| June 2024 | $106.14 | $108.53 |
| May 2024 | $112.36 | $115.15 |
| April 2024 | $117.37 | $120.28 |
| March 2024 | $128.78 | $131.98 |
| February 2024 | $121.12 | $124.36 |
| January 2024 | $122.33 | $125.60 |
| December 2023 | $118.53 | $121.70 |
| November 2023 | $113.06 | $116.31 |
| October 2023 | $101.49 | $104.41 |
| September 2023 | $109.08 | $112.22 |
| August 2023 | $115.54 | $119.12 |
| July 2023 | $133.99 | $138.15 |
| June 2023 | $141.22 | $145.60 |
| May 2023 | $123.30 | $127.34 |
| April 2023 | $134.05 | $138.44 |
| March 2023 | $125.10 | $129.20 |
| February 2023 | $119.72 | $123.87 |
| January 2023 | $123.07 | $127.34 |
| December 2022 | $123.22 | $127.50 |
| November 2022 | $115.85 | $120.10 |
| October 2022 | $109.34 | $113.35 |
| September 2022 | $100.85 | $104.55 |
| August 2022 | $102.33 | $106.32 |
| July 2022 | $106.25 | $110.39 |
| June 2022 | $101.12 | $105.06 |
| May 2022 | $115.44 | $120.21 |
| April 2022 | $115.96 | $120.75 |
| March 2022 | $122.82 | $127.90 |
| February 2022 | $118.36 | $127.19 |
| January 2022 | $114.48 | $123.02 |
| December 2021 | $118.22 | $127.04 |
| November 2021 | $111.08 | $119.60 |
| October 2021 | $132.93 | $143.12 |
| September 2021 | $135.94 | $146.36 |
| August 2021 | $139.51 | $150.45 |
| July 2021 | $151.54 | $163.42 |
| June 2021 | $149.13 | $160.82 |
| May 2021 | $155.87 | $168.33 |
| April 2021 | $164.04 | $177.16 |
| March 2021 | $148.23 | $160.08 |
| February 2021 | $150.76 | $163.06 |
| January 2021 | $142.08 | $153.67 |
| December 2020 | $142.46 | $154.09 |
| November 2020 | $137.65 | $149.12 |
| October 2020 | $121.94 | $132.10 |
| September 2020 | $125.66 | $136.14 |
| August 2020 | $129.81 | $140.88 |
| July 2020 | $124.26 | $134.86 |
| June 2020 | $109.98 | $119.36 |
| May 2020 | $116.17 | $126.34 |
| April 2020 | $110.07 | $119.70 |
| March 2020 | $92.94 | $101.08 |
| February 2020 | $124.88 | $136.15 |
| January 2020 | $135.66 | $147.90 |
| December 2019 | $137.29 | $149.68 |
| November 2019 | $133.04 | $145.28 |
| October 2019 | $126.59 | $138.23 |
| September 2019 | $125.71 | $137.27 |
| August 2019 | $127.25 | $139.20 |
| July 2019 | $123.53 | $135.13 |
| June 2019 | $107.63 | $117.74 |
| May 2019 | $103.93 | $113.93 |
| April 2019 | $112.35 | $123.16 |
| March 2019 | $116.50 | $127.70 |
| February 2019 | $113.02 | $124.12 |
| January 2019 | $99.76 | $109.56 |
| December 2018 | $94.44 | $103.72 |
| November 2018 | $106.30 | $117.02 |
| October 2018 | $103.18 | $113.59 |
| September 2018 | $119.42 | $131.47 |
| August 2018 | $112.10 | $123.63 |
| July 2018 | $113.81 | $125.52 |
| June 2018 | $101.04 | $111.44 |
| May 2018 | $100.89 | $111.51 |
| April 2018 | $104.20 | $115.17 |
| March 2018 | $98.65 | $109.04 |
| February 2018 | $104.94 | $116.25 |
| January 2018 | $114.76 | $127.12 |
| December 2017 | $108.93 | $120.67 |
| November 2017 | $105.50 | $117.10 |
| October 2017 | $109.57 | $121.62 |
| September 2017 | $105.49 | $117.09 |
| August 2017 | $102.74 | $114.27 |
| July 2017 | $109.08 | $121.32 |
| June 2017 | $115.44 | $128.40 |
| May 2017 | $106.98 | $119.21 |
| April 2017 | $107.37 | $119.65 |
| March 2017 | $109.58 | $122.11 |
| February 2017 | $104.86 | $117.08 |
| January 2017 | $105.98 | $118.33 |
| December 2016 | $92.42 | $103.20 |
| November 2016 | $91.01 | $101.86 |
| October 2016 | $94.18 | $105.40 |
| September 2016 | $116.17 | $130.02 |
| August 2016 | $115.58 | $129.61 |
| July 2016 | $116.95 | $131.14 |
| June 2016 | $107.35 | $120.38 |
| May 2016 | $108.68 | $122.11 |
| April 2016 | $103.03 | $115.77 |
| March 2016 | $94.90 | $106.63 |
| February 2016 | $85.96 | $96.81 |
| January 2016 | $88.14 | $99.26 |
| December 2015 | $91.09 | $102.59 |
| November 2015 | $89.50 | $101.01 |
| October 2015 | $92.65 | $104.57 |
| September 2015 | $83.22 | $93.93 |
| August 2015 | $91.54 | $103.56 |
| July 2015 | $91.99 | $104.07 |
| June 2015 | $96.56 | $109.23 |
| May 2015 | $100.85 | $114.09 |
| April 2015 | $96.90 | $109.84 |
| March 2015 | $103.68 | $117.52 |
| February 2015 | $106.02 | $120.39 |
| January 2015 | $98.72 | $112.10 |
| December 2014 | $99.88 | $113.42 |
| November 2014 | $98.69 | $112.29 |
| October 2014 | $97.77 | $111.24 |
| September 2014 | $88.37 | $100.55 |
| August 2014 | $87.10 | $99.31 |
| July 2014 | $87.76 | $100.07 |
| June 2014 | $91.09 | $103.86 |
| May 2014 | $91.32 | $104.35 |
| April 2014 | $84.72 | $96.80 |
| March 2014 | $82.77 | $94.58 |
| February 2014 | $81.93 | $93.84 |
| January 2014 | $82.04 | $93.97 |
| December 2013 | $81.36 | $93.19 |
| November 2013 | $79.64 | $91.41 |
| October 2013 | $76.20 | $87.47 |
| September 2013 | $71.56 | $82.14 |
| August 2013 | $68.74 | $79.09 |
| July 2013 | $72.56 | $83.48 |
| June 2013 | $65.13 | $74.94 |
| May 2013 | $68.05 | $78.51 |
| April 2013 | $66.27 | $76.45 |
| March 2013 | $65.20 | $75.22 |
| February 2013 | $64.80 | $74.96 |
| January 2013 | $64.49 | $74.60 |
| December 2012 | $57.62 | $66.66 |
| November 2012 | $56.88 | $65.97 |
| October 2012 | $55.36 | $64.21 |
| September 2012 | $58.30 | $67.62 |
| August 2012 | $53.12 | $61.78 |
| July 2012 | $50.67 | $58.93 |
| June 2012 | $55.34 | $64.36 |
| May 2012 | $52 | $60.65 |
| April 2012 | $53.95 | $62.93 |
| March 2012 | $55.11 | $64.28 |
| February 2012 | $51.94 | $60.75 |
| January 2012 | $51.94 | $60.75 |
| December 2011 | $45.67 | $53.42 |
| November 2011 | $43.22 | $50.55 |
| October 2011 | $45 | $52.63 |
| September 2011 | $45.72 | $53.48 |
| August 2011 | $48.64 | $56.89 |
| July 2011 | $51.31 | $60.02 |
| June 2011 | $54.03 | $63.20 |
| May 2011 | $57.93 | $67.76 |
| April 2011 | $55.78 | $65.25 |
| March 2011 | $51.75 | $60.53 |
| February 2011 | $53.30 | $62.34 |
| January 2011 | $50.58 | $59.16 |
| December 2010 | $45.89 | $53.68 |
| November 2010 | $42.11 | $49.26 |
| October 2010 | $40.56 | $47.44 |
| September 2010 | $44.74 | $52.33 |
| August 2010 | $40.33 | $47.17 |
| July 2010 | $45.30 | $52.99 |
| June 2010 | $46.21 | $54.05 |
| May 2010 | $47.82 | $55.93 |
| April 2010 | $52.07 | $60.91 |
| March 2010 | $50.61 | $59.20 |
| February 2010 | $49.01 | $57.33 |
| January 2010 | $48.15 | $56.32 |
| December 2009 | $50.54 | $59.11 |
| November 2009 | $50.59 | $59.17 |
| October 2009 | $44.94 | $52.57 |
| September 2009 | $45.70 | $53.45 |
| August 2009 | $40.48 | $47.35 |
| July 2009 | $39.84 | $46.60 |
| June 2009 | $36.42 | $42.60 |
| May 2009 | $38.09 | $44.55 |
| April 2009 | $37.61 | $43.99 |
| March 2009 | $31.20 | $36.50 |
| February 2009 | $29.94 | $35.02 |
| January 2009 | $31.12 | $36.40 |
| December 2008 | $34.56 | $40.42 |
| November 2008 | $31.91 | $37.32 |
| October 2008 | $39.70 | $46.43 |
| September 2008 | $55.20 | $64.56 |
| August 2008 | $61.89 | $72.39 |
| July 2008 | $58.91 | $68.91 |
| June 2008 | $58.18 | $68.05 |
| May 2008 | $62.24 | $72.80 |
| April 2008 | $63.40 | $74.16 |
| March 2008 | $66.57 | $77.86 |
| February 2008 | $64.37 | $75.29 |
| January 2008 | $66.80 | $78.14 |
| December 2007 | $56.55 | $66.15 |
| November 2007 | $55.34 | $64.73 |
| October 2007 | $59.41 | $69.49 |
| September 2007 | $69.24 | $80.99 |
| August 2007 | $66.97 | $78.33 |
| July 2007 | $66.48 | $77.76 |
| June 2007 | $72.58 | $84.89 |
| May 2007 | $75.29 | $88.06 |
| April 2007 | $77.36 | $90.48 |
| March 2007 | $73.02 | $85.41 |
| February 2007 | $72.05 | $84.27 |
| January 2007 | $72 | $84.22 |
| December 2006 | $67.01 | $78.38 |
| November 2006 | $62.38 | $72.96 |
| October 2006 | $61.56 | $72.01 |
| September 2006 | $57.71 | $67.50 |
| August 2006 | $58.14 | $68 |
| July 2006 | $54.07 | $63.24 |
| June 2006 | $48.49 | $56.72 |
| May 2006 | $51.77 | $60.55 |
| April 2006 | $53.78 | $62.90 |
| March 2006 | $57.79 | $67.60 |
| February 2006 | $59.14 | $69.18 |
| January 2006 | $58.95 | $68.95 |
| December 2005 | $57.66 | $67.44 |
| November 2005 | $53.58 | $62.67 |
| October 2005 | $54.52 | $63.77 |
| September 2005 | $58.90 | $68.89 |
| August 2005 | $70.25 | $82.17 |
| July 2005 | $70.41 | $82.36 |
| June 2005 | $65.12 | $76.17 |
| May 2005 | $65.47 | $76.58 |
| April 2005 | $69.61 | $81.42 |
| March 2005 | $66.52 | $77.81 |
| February 2005 | $73.44 | $85.90 |
| January 2005 | $67.41 | $78.85 |
| December 2004 | $68.50 | $80.12 |
| November 2004 | $69.76 | $81.60 |
| October 2004 | $66.34 | $77.59 |
| September 2004 | $67.58 | $79.04 |
| August 2004 | $60.96 | $71.30 |
| July 2004 | $65.24 | $76.31 |
| June 2004 | $75.41 | $88.20 |
| May 2004 | $72.97 | $85.35 |
| April 2004 | $68.27 | $79.85 |
| March 2004 | $63.08 | $73.78 |
| February 2004 | $64.67 | $75.64 |
| January 2004 | $65.40 | $76.50 |
| December 2003 | $60.19 | $70.40 |
| November 2003 | $56.36 | $65.92 |
| October 2003 | $54.55 | $63.81 |
| September 2003 | $47.11 | $55.10 |
| August 2003 | $44.24 | $51.74 |
| July 2003 | $40.88 | $47.81 |
| June 2003 | $38.52 | $45.05 |
| May 2003 | $38.35 | $44.86 |
| April 2003 | $40.10 | $46.90 |
| March 2003 | $41.58 | $48.63 |
| February 2003 | $37.95 | $44.39 |
| January 2003 | $35.05 | $41 |
| December 2002 | $35.50 | $41.52 |
| November 2002 | $32.18 | $37.64 |
| October 2002 | $35.24 | $41.22 |
| September 2002 | $32.78 | $38.34 |
| August 2002 | $31.55 | $36.90 |
| July 2002 | $31.83 | $37.23 |
| June 2002 | $30.49 | $35.66 |
| May 2002 | $29.91 | $34.98 |
| April 2002 | $29.68 | $34.71 |
| March 2002 | $29.11 | $34.05 |
| February 2002 | $30.57 | $35.76 |
| January 2002 | $27.81 | $32.53 |
| December 2001 | $26.11 | $30.54 |
| November 2001 | $27.58 | $32.26 |
| October 2001 | $26.43 | $30.91 |
| September 2001 | $23.72 | $27.75 |
| August 2001 | $23.25 | $27.20 |
| July 2001 | $24.45 | $28.60 |
ZBH
Price: $97.10
52 week price:
Dividend Yield: 1.09%
5-year range yield:
Forward Dividend Yield: 0.99%
Payout Ratio: 20.04%
Payout Ratio Range:
Dividend Per Share: 0.96 USD
Earnings Per Share: 4.12 USD
P/E Ratio: 23.60
Exchange: NYQ
Sector: Healthcare
Industry: Medical Devices
Country: United States
Volume: 22261
Ebitda: 235.3 millionMarket Capitalization: 17.1 billion
Average Dividend Frequency: 4
Years Paying Dividends: 15
DGR3: 0.24%
DGR5: 0.60%
DGR10: 1.19%