Download ZBH daily OHLC history, export CSV, and review long-term price data.
Zimmer Biomet (ZBH) — OHLC preview (2001-07-25 to 2026-07-17)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| 2026-07-17 | 93.4 | 93.7 | 91.0 | 91.1 | -2.5% |
| 2026-07-16 | 91.5 | 94.1 | 91.1 | 93.8 | +2.5% |
| 2026-07-15 | 89.5 | 92.6 | 89.7 | 90.1 | +0.7% |
| 2026-07-14 | 91.7 | 91.4 | 88.6 | 91.0 | -0.7% |
| 2026-07-13 | 91.7 | 95.5 | 91.3 | 94.1 | +2.6% |
| 2026-07-10 | 89.7 | 91.9 | 89.6 | 91.3 | +1.8% |
| 2026-07-09 | 87.1 | 89.7 | 86.3 | 89.2 | +2.4% |
| 2026-07-08 | 88.7 | 88.8 | 87.5 | 87.6 | -1.3% |
| 2026-07-07 | 90.5 | 91.8 | 89.3 | 89.4 | -1.2% |
| 2026-07-06 | 87.5 | 90.8 | 86.8 | 89.8 | +2.6% |
| 2026-07-02 | 85.8 | 87.7 | 84.3 | 87.5 | +2.0% |
| 2026-07-01 | 86.7 | 87.2 | 84.1 | 84.2 | -2.9% |
| 2026-06-30 | 89.6 | 89.6 | 83.7 | 86.1 | -3.9% |
| 2026-06-29 | 92.7 | 92.9 | 91.1 | 91.2 | -1.5% |
| 2026-06-26 | 91.4 | 93.3 | 91.4 | 93.1 | +1.8% |
| 2026-06-25 | 90.9 | 92.8 | 90.6 | 91.0 | +0.0% |
| 2026-06-24 | 88.0 | 90.6 | 88.5 | 90.6 | +2.9% |
| 2026-06-23 | 87.9 | 88.8 | 87.3 | 87.6 | -0.3% |
| 2026-06-22 | 88.3 | 88.8 | 87.1 | 87.1 | -1.4% |
| 2026-06-18 | 87.9 | 88.8 | 87.3 | 88.0 | +0.1% |
| 2026-06-17 | 88.6 | 89.4 | 86.6 | 87.2 | -1.6% |
| 2026-06-16 | 88.7 | 89.7 | 88.5 | 89.3 | +0.7% |
| 2026-06-15 | 88.7 | 89.7 | 87.5 | 88.3 | -0.5% |
| 2026-06-12 | 87.2 | 88.8 | 86.9 | 88.6 | +1.6% |
| 2026-06-11 | 87.5 | 88.4 | 86.0 | 87.1 | -0.4% |
| 2026-06-10 | 89.8 | 90.5 | 88.1 | 88.2 | -1.8% |
| 2026-06-09 | 87.7 | 89.8 | 87.4 | 89.6 | +2.2% |
| 2026-06-05 | 87.6 | 88.7 | 86.5 | 87.3 | -0.3% |
| 2026-06-04 | 86.5 | 88.4 | 86.1 | 86.7 | +0.2% |
| 2026-06-03 | 83.6 | 85.6 | 83.5 | 85.0 | +1.6% |
| 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 | — |