Zimmer Biomet Holdings (ZBH) Historical Stock Prices – OHLC

ZBH·Historical Data

View ZBH's full daily price history. Download OHLC data as CSV and track long-term trends.

Zimmer Biomet (ZBH) — OHLC preview (2001-07-25 to 2026-10-14)

ZBH historical OHLC — price trend

ZBH historical OHLC
Date	Open	High	Low	Close	Volume
2026-10-14	92.2	92.61	90.65	91.77	—
2026-10-13	92.87	93.85	91.39	92.08	—
2026-10-12	89.28	92.21	89.18	92.17	—
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	—


2026-10-14	92.2	92.6	90.7	91.8	-0.5%
2026-10-13	92.9	93.9	91.4	92.1	-0.9%
2026-10-12	89.3	92.2	89.2	92.2	+3.2%
2026-10-09	88.9	90.2	88.4	89.1	+0.2%
2026-10-08	88.4	89.1	87.3	88.9	+0.6%
2026-10-07	89.1	90.0	88.3	88.5	-0.7%
2026-10-06	91.4	92.0	89.6	89.7	-1.9%
2026-10-05	89.0	92.0	88.2	91.6	+2.9%
2026-10-02	88.1	88.8	87.1	88.3	+0.2%
2026-10-01	88.7	89.3	87.5	88.1	-0.7%
2026-09-30	90.8	90.9	88.8	88.8	-2.2%
2026-09-29	91.0	91.6	90.6	91.3	+0.4%
2026-09-28	90.8	91.8	90.1	91.6	+0.9%
2026-09-25	89.4	91.8	89.2	91.0	+1.8%
2026-09-24	91.4	92.5	89.0	89.7	-1.9%
2026-09-23	92.6	93.3	89.9	90.9	-1.9%
2026-09-21	95.3	95.7	93.6	94.3	-1.0%
2026-09-18	94.0	96.2	93.7	95.4	+1.4%
2026-09-17	96.7	97.2	94.2	94.3	-2.5%
2026-09-16	97.8	98.4	96.4	96.8	-1.0%
2026-09-15	96.4	99.2	95.9	98.4	+2.0%
2026-09-14	95.3	97.0	94.7	96.5	+1.4%
2026-09-11	93.0	93.6	91.7	93.5	+0.6%
2026-09-10	94.0	94.0	91.5	92.4	-1.7%
2026-09-09	93.0	95.7	92.6	94.6	+1.7%
2026-09-08	97.1	97.2	91.9	94.2	-2.9%
2026-09-04	97.8	98.8	96.8	98.1	+0.3%
2026-09-02	99.3	101.7	99.0	99.5	+0.2%
2026-09-01	101.5	102.9	99.0	99.4	-2.1%
2026-08-31	100.2	100.3	99.5	100.0	-0.2%