Zimmer Biomet Holdings, Inc. ( ZBH) - Price History
Monthly price history for ZBH (Zimmer Biomet Holdings, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| September 2026 | $93.49 | $93.49 |
| August 2026 | $100.04 | $100.04 |
| July 2026 | $93.93 | $93.93 |
| June 2026 | $86.09 | $86.09 |
| May 2026 | $82.11 | $82.33 |
| April 2026 | $82.21 | $82.43 |
| March 2026 | $90.18 | $90.42 |
| February 2026 | $97.91 | $98.44 |
| January 2026 | $86.60 | $87.07 |
| December 2025 | $89.44 | $89.92 |
| November 2025 | $96.74 | $97.52 |
| October 2025 | $99.76 | $100.56 |
| September 2025 | $97.71 | $98.50 |
| August 2025 | $105 | $106.10 |
| July 2025 | $90.70 | $91.65 |
| June 2025 | $90.26 | $91.21 |
| May 2025 | $90.98 | $92.17 |
| April 2025 | $101.71 | $103.05 |
| March 2025 | $111.71 | $113.18 |
| February 2025 | $102.75 | $104.32 |
| January 2025 | $107.83 | $109.48 |
| December 2024 | $104.04 | $105.63 |
| November 2024 | $110.16 | $112.10 |
| October 2024 | $105.07 | $106.92 |
| September 2024 | $106.08 | $107.95 |
| August 2024 | $113.21 | $115.46 |
| July 2024 | $109.18 | $111.35 |
| June 2024 | $106.42 | $108.53 |
| May 2024 | $112.66 | $115.15 |
| April 2024 | $117.68 | $120.28 |
| March 2024 | $129.12 | $131.98 |
| February 2024 | $121.44 | $124.36 |
| January 2024 | $122.65 | $125.60 |
| December 2023 | $118.84 | $121.70 |
| November 2023 | $113.35 | $116.31 |
| October 2023 | $101.76 | $104.41 |
| September 2023 | $109.37 | $112.22 |
| August 2023 | $115.84 | $119.12 |
| July 2023 | $134.35 | $138.15 |
| June 2023 | $141.59 | $145.60 |
| May 2023 | $123.63 | $127.34 |
| April 2023 | $134.40 | $138.44 |
| March 2023 | $125.43 | $129.20 |
| February 2023 | $120.03 | $123.87 |
| January 2023 | $123.39 | $127.34 |
| December 2022 | $123.55 | $127.50 |
| November 2022 | $116.16 | $120.10 |
| October 2022 | $109.63 | $113.35 |
| September 2022 | $101.12 | $104.55 |
| August 2022 | $102.60 | $106.32 |
| July 2022 | $106.53 | $110.39 |
| June 2022 | $101.38 | $105.06 |
| May 2022 | $115.74 | $120.21 |
| April 2022 | $116.26 | $120.75 |
| March 2022 | $123.15 | $127.90 |
| February 2022 | $118.67 | $127.19 |
| January 2022 | $114.78 | $123.02 |
| December 2021 | $118.53 | $127.04 |
| November 2021 | $111.38 | $119.60 |
| October 2021 | $133.28 | $143.12 |
| September 2021 | $136.30 | $146.36 |
| August 2021 | $139.88 | $150.45 |
| July 2021 | $151.94 | $163.42 |
| June 2021 | $149.52 | $160.82 |
| May 2021 | $156.28 | $168.33 |
| April 2021 | $164.47 | $177.16 |
| March 2021 | $148.62 | $160.08 |
| February 2021 | $151.15 | $163.06 |
| January 2021 | $142.45 | $153.67 |
| December 2020 | $142.84 | $154.09 |
| November 2020 | $138.01 | $149.12 |
| October 2020 | $122.26 | $132.10 |
| September 2020 | $126 | $136.14 |
| August 2020 | $130.15 | $140.88 |
| July 2020 | $124.59 | $134.86 |
| June 2020 | $110.27 | $119.36 |
| May 2020 | $116.48 | $126.34 |
| April 2020 | $110.36 | $119.70 |
| March 2020 | $93.19 | $101.08 |
| February 2020 | $125.21 | $136.15 |
| January 2020 | $136.02 | $147.90 |
| December 2019 | $137.65 | $149.68 |
| November 2019 | $133.39 | $145.28 |
| October 2019 | $126.92 | $138.23 |
| September 2019 | $126.04 | $137.27 |
| August 2019 | $127.59 | $139.20 |
| July 2019 | $123.86 | $135.13 |
| June 2019 | $107.92 | $117.74 |
| May 2019 | $104.21 | $113.93 |
| April 2019 | $112.65 | $123.16 |
| March 2019 | $116.80 | $127.70 |
| February 2019 | $113.31 | $124.12 |
| January 2019 | $100.02 | $109.56 |
| December 2018 | $94.69 | $103.72 |
| November 2018 | $106.58 | $117.02 |
| October 2018 | $103.46 | $113.59 |
| September 2018 | $119.74 | $131.47 |
| August 2018 | $112.39 | $123.63 |
| July 2018 | $114.11 | $125.52 |
| June 2018 | $101.31 | $111.44 |
| May 2018 | $101.15 | $111.51 |
| April 2018 | $104.47 | $115.17 |
| March 2018 | $98.91 | $109.04 |
| February 2018 | $105.22 | $116.25 |
| January 2018 | $115.06 | $127.12 |
| December 2017 | $109.22 | $120.67 |
| November 2017 | $105.78 | $117.10 |
| October 2017 | $109.86 | $121.62 |
| September 2017 | $105.77 | $117.09 |
| August 2017 | $103.01 | $114.27 |
| July 2017 | $109.36 | $121.32 |
| June 2017 | $115.74 | $128.40 |
| May 2017 | $107.26 | $119.21 |
| April 2017 | $107.65 | $119.65 |
| March 2017 | $109.87 | $122.11 |
| February 2017 | $105.13 | $117.08 |
| January 2017 | $106.26 | $118.33 |
| December 2016 | $92.67 | $103.20 |
| November 2016 | $91.25 | $101.86 |
| October 2016 | $94.42 | $105.40 |
| September 2016 | $116.48 | $130.02 |
| August 2016 | $115.89 | $129.61 |
| July 2016 | $117.26 | $131.14 |
| June 2016 | $107.64 | $120.38 |
| May 2016 | $108.96 | $122.11 |
| April 2016 | $103.30 | $115.77 |
| March 2016 | $95.15 | $106.63 |
| February 2016 | $86.19 | $96.81 |
| January 2016 | $88.37 | $99.26 |
| December 2015 | $91.33 | $102.59 |
| November 2015 | $89.73 | $101.01 |
| October 2015 | $92.90 | $104.57 |
| September 2015 | $83.44 | $93.93 |
| August 2015 | $91.78 | $103.56 |
| July 2015 | $92.24 | $104.07 |
| June 2015 | $96.81 | $109.23 |
| May 2015 | $101.12 | $114.09 |
| April 2015 | $97.16 | $109.84 |
| March 2015 | $103.95 | $117.52 |
| February 2015 | $106.30 | $120.39 |
| January 2015 | $98.98 | $112.10 |
| December 2014 | $100.14 | $113.42 |
| November 2014 | $98.95 | $112.29 |
| October 2014 | $98.03 | $111.24 |
| September 2014 | $88.61 | $100.55 |
| August 2014 | $87.32 | $99.31 |
| July 2014 | $87.99 | $100.07 |
| June 2014 | $91.33 | $103.86 |
| May 2014 | $91.56 | $104.35 |
| April 2014 | $84.94 | $96.80 |
| March 2014 | $82.99 | $94.58 |
| February 2014 | $82.15 | $93.84 |
| January 2014 | $82.26 | $93.97 |
| December 2013 | $81.58 | $93.19 |
| November 2013 | $79.85 | $91.41 |
| October 2013 | $76.41 | $87.47 |
| September 2013 | $71.75 | $82.14 |
| August 2013 | $68.92 | $79.09 |
| July 2013 | $72.75 | $83.48 |
| June 2013 | $65.30 | $74.94 |
| May 2013 | $68.23 | $78.51 |
| April 2013 | $66.44 | $76.45 |
| March 2013 | $65.37 | $75.22 |
| February 2013 | $64.97 | $74.96 |
| January 2013 | $64.66 | $74.60 |
| December 2012 | $57.78 | $66.66 |
| November 2012 | $57.02 | $65.97 |
| October 2012 | $55.50 | $64.21 |
| September 2012 | $58.45 | $67.62 |
| August 2012 | $53.26 | $61.78 |
| July 2012 | $50.80 | $58.93 |
| June 2012 | $55.48 | $64.36 |
| May 2012 | $52.14 | $60.65 |
| April 2012 | $54.10 | $62.93 |
| March 2012 | $55.26 | $64.28 |
| February 2012 | $52.08 | $60.75 |
| January 2012 | $52.08 | $60.75 |
| December 2011 | $45.79 | $53.42 |
| November 2011 | $43.33 | $50.55 |
| October 2011 | $45.11 | $52.63 |
| September 2011 | $45.84 | $53.48 |
| August 2011 | $48.77 | $56.89 |
| July 2011 | $51.45 | $60.02 |
| June 2011 | $54.18 | $63.20 |
| May 2011 | $58.08 | $67.76 |
| April 2011 | $55.93 | $65.25 |
| March 2011 | $51.89 | $60.53 |
| February 2011 | $53.44 | $62.34 |
| January 2011 | $50.71 | $59.16 |
| December 2010 | $46.01 | $53.68 |
| November 2010 | $42.22 | $49.26 |
| October 2010 | $40.66 | $47.44 |
| September 2010 | $44.86 | $52.33 |
| August 2010 | $40.43 | $47.17 |
| July 2010 | $45.42 | $52.99 |
| June 2010 | $46.33 | $54.05 |
| May 2010 | $47.94 | $55.93 |
| April 2010 | $52.21 | $60.91 |
| March 2010 | $50.75 | $59.20 |
| February 2010 | $49.14 | $57.33 |
| January 2010 | $48.28 | $56.32 |
| December 2009 | $50.67 | $59.11 |
| November 2009 | $50.72 | $59.17 |
| October 2009 | $45.06 | $52.57 |
| September 2009 | $45.82 | $53.45 |
| August 2009 | $40.59 | $47.35 |
| July 2009 | $39.94 | $46.60 |
| June 2009 | $36.52 | $42.60 |
| May 2009 | $38.19 | $44.55 |
| April 2009 | $37.71 | $43.99 |
| March 2009 | $31.29 | $36.50 |
| February 2009 | $30.02 | $35.02 |
| January 2009 | $31.20 | $36.40 |
| December 2008 | $34.65 | $40.42 |
| November 2008 | $31.99 | $37.32 |
| October 2008 | $39.80 | $46.43 |
| September 2008 | $55.34 | $64.56 |
| August 2008 | $62.05 | $72.39 |
| July 2008 | $59.07 | $68.91 |
| June 2008 | $58.33 | $68.05 |
| May 2008 | $62.40 | $72.80 |
| April 2008 | $63.57 | $74.16 |
| March 2008 | $66.74 | $77.86 |
| February 2008 | $64.54 | $75.29 |
| January 2008 | $66.98 | $78.14 |
| December 2007 | $56.70 | $66.15 |
| November 2007 | $55.49 | $64.73 |
| October 2007 | $59.57 | $69.49 |
| September 2007 | $69.42 | $80.99 |
| August 2007 | $67.14 | $78.33 |
| July 2007 | $66.66 | $77.76 |
| June 2007 | $72.77 | $84.89 |
| May 2007 | $75.48 | $88.06 |
| April 2007 | $77.56 | $90.48 |
| March 2007 | $73.21 | $85.41 |
| February 2007 | $72.24 | $84.27 |
| January 2007 | $72.19 | $84.22 |
| December 2006 | $67.19 | $78.38 |
| November 2006 | $62.54 | $72.96 |
| October 2006 | $61.73 | $72.01 |
| September 2006 | $57.86 | $67.50 |
| August 2006 | $58.29 | $68 |
| July 2006 | $54.21 | $63.24 |
| June 2006 | $48.62 | $56.72 |
| May 2006 | $51.90 | $60.55 |
| April 2006 | $53.92 | $62.90 |
| March 2006 | $57.95 | $67.60 |
| February 2006 | $59.30 | $69.18 |
| January 2006 | $59.10 | $68.95 |
| December 2005 | $57.81 | $67.44 |
| November 2005 | $53.72 | $62.67 |
| October 2005 | $54.66 | $63.77 |
| September 2005 | $59.05 | $68.89 |
| August 2005 | $70.44 | $82.17 |
| July 2005 | $70.60 | $82.36 |
| June 2005 | $65.29 | $76.17 |
| May 2005 | $65.64 | $76.58 |
| April 2005 | $69.79 | $81.42 |
| March 2005 | $66.70 | $77.81 |
| February 2005 | $73.63 | $85.90 |
| January 2005 | $67.59 | $78.85 |
| December 2004 | $68.68 | $80.12 |
| November 2004 | $69.95 | $81.60 |
| October 2004 | $66.51 | $77.59 |
| September 2004 | $67.75 | $79.04 |
| August 2004 | $61.12 | $71.30 |
| July 2004 | $65.41 | $76.31 |
| June 2004 | $75.60 | $88.20 |
| May 2004 | $73.16 | $85.35 |
| April 2004 | $68.45 | $79.85 |
| March 2004 | $63.24 | $73.78 |
| February 2004 | $64.84 | $75.64 |
| January 2004 | $65.58 | $76.50 |
| December 2003 | $60.35 | $70.40 |
| November 2003 | $56.51 | $65.92 |
| October 2003 | $54.70 | $63.81 |
| September 2003 | $47.23 | $55.10 |
| August 2003 | $44.35 | $51.74 |
| July 2003 | $40.98 | $47.81 |
| June 2003 | $38.62 | $45.05 |
| May 2003 | $38.45 | $44.86 |
| April 2003 | $40.20 | $46.90 |
| March 2003 | $41.68 | $48.63 |
| February 2003 | $38.05 | $44.39 |
| January 2003 | $35.14 | $41 |
| December 2002 | $35.59 | $41.52 |
| November 2002 | $32.26 | $37.64 |
| October 2002 | $35.33 | $41.22 |
| September 2002 | $32.86 | $38.34 |
| August 2002 | $31.63 | $36.90 |
| July 2002 | $31.91 | $37.23 |
| June 2002 | $30.57 | $35.66 |
| May 2002 | $29.98 | $34.98 |
| April 2002 | $29.75 | $34.71 |
| March 2002 | $29.19 | $34.05 |
| February 2002 | $30.65 | $35.76 |
| January 2002 | $27.88 | $32.53 |
| December 2001 | $26.18 | $30.54 |
| November 2001 | $27.65 | $32.26 |
| October 2001 | $26.50 | $30.91 |
| September 2001 | $23.79 | $27.75 |
| August 2001 | $23.32 | $27.20 |
| July 2001 | $24.52 | $28.60 |
ZBH
Price: $93.49
52 week price:
Dividend Yield: 0.98%
5-year range yield:
Forward Dividend Yield: 1.03%
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: 19.0 billion
Average Dividend Frequency: 4
Years Paying Dividends: 15
DGR3: 0.49%
DGR5: 0.60%
DGR10: 1.19%