Download ZBH daily OHLC history, export CSV, and review long-term price data.
Zimmer Biomet (ZBH) — OHLC preview (2001-07-25 to 2026-09-02)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 | — |
| 2026-08-28 | 99.61 | 101.32 | 99.25 | 100.91 | — |
| 2026-08-27 | 99.93 | 101.28 | 99.21 | 99.48 | — |
| 2026-08-27 | 99.93 | 101.27 | 99.21 | 99.48 | — |
| 2026-08-26 | 99.52 | 101.98 | 99.2 | 101.38 | — |
| 2026-08-25 | 100.14 | 100.87 | 99.28 |
| 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% |
| 2026-08-28 | 99.6 | 101.3 | 99.3 | 100.9 | +1.3% |
| 2026-08-27 | 99.9 | 101.3 | 99.2 | 99.5 | -0.5% |
| 2026-08-27 | 99.9 | 101.3 | 99.2 | 99.5 | -0.5% |
| 2026-08-26 | 99.5 | 102.0 | 99.2 | 101.4 | +1.9% |
| 2026-08-25 | 100.1 | 100.9 | 99.3 | 100.2 | +0.1% |
| 2026-08-24 | 101.3 | 102.1 | 100.7 | 101.0 | -0.3% |
| 2026-08-24 | 101.3 | 102.1 | 100.7 | 101.0 | -0.3% |
| 2026-08-20 | 100.0 | 101.6 | 99.0 | 99.0 | -1.0% |
| 2026-08-19 | 98.7 | 102.0 | 98.1 | 100.7 | +2.0% |
| 2026-08-18 | 99.6 | 100.4 | 98.3 | 99.2 | -0.4% |
| 2026-08-17 | 99.8 | 100.1 | 97.9 | 98.2 | -1.6% |
| 2026-08-14 | 99.6 | 101.2 | 99.0 | 100.7 | +1.1% |
| 2026-08-13 | 98.4 | 100.1 | 97.6 | 99.6 | +1.2% |
| 2026-08-12 | 95.7 | 97.9 | 94.3 | 97.9 | +2.3% |
| 2026-08-11 | 97.1 | 98.1 | 96.2 | 97.2 | +0.1% |
| 2026-08-10 | 96.7 | 97.9 | 95.5 | 97.8 | +1.2% |
| 2026-08-07 | 96.6 | 96.9 | 94.9 | 96.6 | -0.0% |
| 2026-08-06 | 98.8 | 99.9 | 95.7 | 97.2 | -1.6% |
| 2026-08-05 | 101.0 | 101.8 | 96.8 | 98.2 | -2.8% |
| 2026-08-04 | 95.5 | 96.4 | 94.8 | 95.8 | +0.3% |
| 2026-08-03 | 95.6 | 97.0 | 95.5 | 97.0 | +1.5% |
| 2026-07-31 | 93.0 | 94.3 | 91.1 | 93.9 | +1.0% |
| 2026-07-30 | 96.2 | 96.5 | 93.5 | 95.0 | -1.3% |
| 2026-07-29 | 95.8 | 97.4 | 95.0 | 97.2 | +1.5% |
| 2026-07-28 | 94.9 | 97.6 | 94.1 | 95.8 | +0.9% |
| 2026-07-27 | 91.3 | 93.3 | 91.2 | 92.1 | +0.9% |
| 2026-07-24 | 91.0 | 92.3 | 90.5 | 91.4 | +0.4% |
| 100.24 |
| — |
| 2026-08-24 | 101.32 | 102.12 | 100.69 | 100.98 | — |
| 2026-08-24 | 101.32 | 102.12 | 100.69 | 100.98 | — |
| 2026-08-20 | 100.01 | 101.63 | 98.97 | 98.97 | — |
| 2026-08-19 | 98.72 | 101.95 | 98.09 | 100.74 | — |
| 2026-08-18 | 99.58 | 100.36 | 98.27 | 99.15 | — |
| 2026-08-17 | 99.78 | 100.14 | 97.87 | 98.2 | — |
| 2026-08-14 | 99.59 | 101.15 | 98.97 | 100.65 | — |
| 2026-08-13 | 98.42 | 100.06 | 97.63 | 99.57 | — |
| 2026-08-12 | 95.69 | 97.91 | 94.28 | 97.89 | — |
| 2026-08-11 | 97.12 | 98.1 | 96.24 | 97.23 | — |
| 2026-08-10 | 96.66 | 97.85 | 95.46 | 97.78 | — |
| 2026-08-07 | 96.58 | 96.89 | 94.88 | 96.55 | — |
| 2026-08-06 | 98.8 | 99.91 | 95.67 | 97.19 | — |
| 2026-08-05 | 101 | 101.8 | 96.78 | 98.16 | — |
| 2026-08-04 | 95.49 | 96.44 | 94.77 | 95.81 | — |
| 2026-08-03 | 95.57 | 97.02 | 95.47 | 96.98 | — |
| 2026-07-31 | 93.04 | 94.28 | 91.07 | 93.93 | — |
| 2026-07-30 | 96.17 | 96.47 | 93.51 | 94.96 | — |
| 2026-07-29 | 95.76 | 97.39 | 95.03 | 97.15 | — |
| 2026-07-28 | 94.89 | 97.6 | 94.06 | 95.75 | — |
| 2026-07-27 | 91.29 | 93.29 | 91.22 | 92.07 | — |
| 2026-07-24 | 91.02 | 92.31 | 90.47 | 91.35 | — |