ZBH weekly stock returns with week-by-week price performance and historical return data.
| Period | Return % |
|---|---|
| 2017 | 1.05 |
| 2017 | 9.95 |
| 2017 | -0.49 |
| 2017 | 3.15 |
| 2017 | 1.11 |
| 2017 | -0.38 |
| 2017 | -0.47 |
| 2017 | -0.02 |
| 2017 | 1 |
| 2017 | 2.2 |
| 2017 | 1.18 |
| 2017 | -0.77 |
| 2017 | 1.2 |
| 2017 | -1.72 |
| 2017 | -0.38 |
| 2017 | 0.98 |
| 2017 | -2.3 |
| 2017 | -2.62 |
| 2017 |
In the last 52 weeks, ZBH increased in 27 and decreased in 25. The average return for this period was -0.10%, while the median return was +0.17%. Maximum gain was +9.68% on 2025-08-08 and maximum loss was -11.41% on 2025-11-07.
Total : 52 Weeks
In the last 52 weeks, ZBH increased in 27 and decreased in 25. The average return for this period was -0.10%, while the median return was +0.17%. Maximum gain was +9.68% on 2025-08-08 and maximum loss was -11.41% on 2025-11-07.
In the last 52 weeks, ZBH increased in 27 and decreased in 25. The average return for this period was -0.10%, while the median return was +0.17%. Maximum gain was +9.68% on 2025-08-08 and maximum loss was -11.41% on 2025-11-07.
| 2025-12-26 | 88.8 | 90.8 | +2.2% |
| 2025-12-19 | 91.8 | 89.1 | -2.9% |
| 2025-12-12 | 94.0 | 91.6 | -2.5% |
| 2025-12-05 | 97.1 | 94.3 | -2.9% |
| 2025-11-28 | 93.2 | 97.5 | +4.7% |
| 2025-11-21 | 89.8 | 92.2 | +2.7% |
| 2025-11-14 | 88.0 | 89.9 | +2.2% |
| 2025-11-07 | 99.9 | 88.5 | -11.4% |
| 2025-10-31 | 103.2 | 100.6 | -2.5% |
| 2025-10-24 | 102.3 | 103.0 | +0.7% |
| 2025-10-17 | 94.9 | 101.9 | +7.4% |
| 2025-10-10 | 101.0 | 94.7 | -6.3% |
| 2025-10-03 | 98.1 | 100.8 | +2.8% |
| 2025-09-26 | 99.4 | 98.2 | -1.2% |
| 2025-09-19 | 103.2 | 100.1 | -3.0% |
| 2025-09-12 | 105.4 | 103.1 | -2.2% |
| 2025-09-05 | 105.7 | 105.7 | +0.0% |
| 2025-08-29 | 108.0 | 106.1 | -1.8% |
| 2025-08-22 | 102.8 | 107.7 | +4.7% |
| 2025-08-15 | 99.5 | 102.8 | +3.2% |
| 2025-08-08 | 90.5 | 99.3 | +9.7% |
| 2025-08-01 | 96.9 | 90.6 | -6.5% |
| 2025-07-25 | 93.3 | 97.6 | +4.5% |
| 2025-07-18 | 94.1 | 93.2 | -1.0% |
| 2025-07-11 | 93.3 | 93.8 | +0.5% |
| 2025-07-03 | 91.3 | 93.7 | +2.6% |
| 2025-06-27 | 90.8 | 91.5 | +0.7% |
| 2025-06-20 | 91.4 | 91.2 | -0.2% |
| 2025-06-13 | 92.5 | 91.3 | -1.4% |
| 2025-06-06 | 91.5 | 92.4 | +0.9% |
| 3.99 |
| 2017 | -2.74 |
| 2017 | 0.99 |
| 2017 | 4.48 |
| 2017 | 0.54 |
| 2017 | 1.07 |
| 2017 | 2.28 |
| 2017 | -0.72 |
| 2017 | -1.47 |
| 2017 | 4.22 |
| 2017 | -2.19 |
| 2017 | -4.66 |
| 2017 | -4.66 |
| 2017 | -5.28 |
| 2017 | -1.06 |
| 2017 | 1.39 |
| 2017 | 0.67 |
| 2017 | 1.43 |
| 2017 | -0.66 |
| 2017 | -1.04 |
| 2017 | 2.36 |
| 2017 | 1.67 |
| 2017 | 0.38 |
| 2017 | 2.3 |
| 2017 | 1.55 |
| 2017 | -11.45 |
| 2017 | 1.3 |
| 2017 | 1.39 |
| 2017 | 0.96 |
| 2017 | 1.02 |
| 2017 | -1.46 |
| 2017 | 1.82 |
| 2017 | 3.65 |
| 2017 | 0.42 |
| 2018 | 4.11 |
| 2018 | -2.84 |
| 2018 | 0.94 |
| 2018 | 2.21 |
| 2018 | -0.39 |
| 2018 | -6.73 |
| 2018 | 3.01 |
| 2018 | -0.79 |
| 2018 | -1.56 |
| 2018 | 3.62 |
| 2018 | -3.37 |
| 2018 | -7.96 |
| 2018 | 0.61 |
| 2018 | -3.41 |
| 2018 | -0.08 |
| 2018 | 3.87 |
| 2018 | 5.84 |
| 2018 | -0.73 |
| 2018 | -0.08 |
| 2018 | -1.66 |
| 2018 | -3.46 |
| 2018 | 2.22 |
| 2018 | 1.52 |
| 2018 | -0.91 |
| 2018 | -0.87 |
| 2018 | 0.07 |
| 2018 | 3.18 |
| 2018 | 0.74 |
| 2018 | -2.81 |
| 2018 | 13.42 |
| 2018 | -0.72 |
| 2018 | -2.31 |
| 2018 | 1.11 |
| 2018 | 1.23 |
| 2018 | -1.45 |
| 2018 | -0.15 |
| 2018 | 4.61 |
| 2018 | 0.93 |
| 2018 | 0.45 |
| 2018 | -2.45 |
| 2018 | -3.85 |
| 2018 | 1.35 |
| 2018 | -7.71 |
| 2018 | -1.01 |
| 2018 | 1.71 |
| 2018 | -0.46 |
| 2018 | -3.67 |
| 2018 | 3.17 |
| 2018 | -6.53 |
| 2018 | -0.88 |
| 2018 | -8.41 |
| 2018 | 3.64 |
| 2019 | 0.79 |
| 2019 | 0.3 |
| 2019 | 1.9 |
| 2019 | 2.72 |
| 2019 | 9.12 |
| 2019 | 3.13 |
| 2019 | 2 |
| 2019 | 0.99 |
| 2019 | 0.33 |
| 2019 | -3.37 |
| 2019 | 3.43 |
| 2019 | 0.21 |
| 2019 | 1.06 |
| 2019 | -0.97 |
| 2019 | -0.78 |
| 2019 | -6.57 |
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 | 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 | — |
| 2026-06-02 | 82.8 | 84.78 | 82.21 | 83.75 | — |
| 2026-06-01 | 82.44 | 83.64 | 81.62 | 82.94 | — |
| 2026-05-29 | 82.17 | 83.18 | 81.58 | 82.33 | — |
| 2026-05-28 | 82.23 | 83.24 | 81.7 | 82.82 | — |
| 2026-05-27 | 84.82 | 85.68 | 81.78 | 82.56 | — |
| 2026-05-22 | 85.37 | 86.68 | 84.68 | 85.5 | — |
| 2026-05-21 | 84.63 | 85.64 | 83.61 | 85.31 | — |
| 2026-05-20 | 86.56 | 87.22 | 84.86 | 85.38 | — |
| 2026-05-19 | 85.25 | 86.82 | 84.29 | 86.08 | — |
| 2026-05-18 | 84.24 | 86.27 | 84.14 | 85.14 | — |
| 2026-05-15 | 83.01 | 84.24 | 82.85 | 83.7 | — |
| 2026-05-14 | 82.96 | 83.47 | 82.06 | 82.65 | — |
| 2026-05-13 | 82.26 | 85.12 | 81.74 | 82.72 | — |
| 2026-05-12 | 81 | 83.85 | 80.31 | 83.37 | — |
| 2026-05-11 | 82.31 | 82.39 | 79.12 | 79.58 | — |
| 2026-05-08 | 83.81 | 83.86 | 82.04 | 82.33 | — |
| 2026-05-07 | 83.39 | 84.07 | 82.68 | 83.37 | — |
| 2026-05-06 | 83.72 | 84.49 | 82.56 | 82.83 | — |
| 2026-05-05 | 83.08 | 83.68 | 82.14 | 83.01 | — |
| 2026-05-04 | 82.5 | 84.09 | 82.61 | 82.67 | — |
| 2026-05-01 | 82.75 | 84 | 82.15 | 82.9 | — |
| 2026-04-30 | 80.67 | 82.85 | 80.72 | 82.43 | — |
| 2026-04-29 | 82.03 | 82.68 | 79.83 | 80.07 | — |
| 2026-04-28 | 87.6 | 88.64 | 81.35 | 82.8 | — |
| 2026-04-27 | 91.28 | 93.78 | 91.28 | 92.59 | — |
| 2026-04-24 | 92.08 | 92.47 | 89.66 | 91.26 | — |
| 2026-04-23 | 93.1 | 93.51 | 91.44 | 92.44 | — |
| 2026-04-22 | 93.19 | 94.7 | 92.5 | 93.04 | — |
| 2026-04-21 | 95.57 | 95.89 | 92.59 | 92.69 | — |
| 2026-04-20 | 94.41 | 96.25 | 93.97 | 95.48 | — |
| 2026-04-17 | 94.75 | 96.56 | 94.6 | 94.78 | — |
| 2026-04-16 | 94.44 | 94.98 | 93.67 | 94.78 | — |
| 2026-04-15 | 96.29 | 96.67 | 93.91 | 94.2 | — |
| 2026-04-14 | 95.38 | 97.81 | 95.14 | 96.52 | — |
| 2026-04-13 | 92.53 | 95.43 | 92.24 | 95.34 | — |
| 2026-04-10 | 93.77 | 94.16 | 92.63 | 93.12 | — |
| 2026-04-09 | 92.63 | 93.76 | 91.4 | 93.03 | — |
| 2026-04-08 | 92.84 | 93.36 | 91.71 | 93.01 | — |
| 2026-04-07 | 90.99 | 92.44 | 90.42 | 91.4 | — |
| 2026-04-06 | 90.54 | 91.49 | 90.32 | 91 | — |
| 2026-04-02 | 90.29 | 91.85 | 89.93 | 90.89 | — |
| 2026-04-01 | 90.52 | 91.16 | 90.18 | 91.03 | — |
| 2026-03-31 | 89.11 | 90.54 | 87.61 | 90.42 | — |
| 2026-03-30 | 89.37 | 89.42 | 88.11 | 88.62 | — |
| 2026-03-27 | 89.19 | 89.19 | 87.62 | 88.57 | — |
| 2026-03-26 | 87.42 | 89.58 | 87.16 | 89.15 | — |
| 2026-03-25 | 86.91 | 87.94 | 86.15 | 87.64 | — |
| 2026-03-24 | 86.99 | 87.72 | 85.82 | 86.32 | — |
| 2026-03-23 | 88.73 | 88.78 | 87.46 | 87.8 | — |
| 2026-03-20 | 89.49 | 90.22 | 87.35 | 87.87 | — |
| 2026-03-19 | 88.62 | 90.76 | 89.15 | 89.84 | — |
| 2026-03-18 | 91.36 | 91.79 | 89.01 | 89.08 | — |
| 2026-03-17 | 93.75 | 94.68 | 91.3 | 92.52 | — |
| 2026-03-16 | 93.55 | 95.25 | 93.29 | 93.3 | — |
| 2026-03-13 | 93.35 | 93.75 | 92.34 | 93.2 | — |
| 2026-03-12 | 94 | 95.31 | 92.36 | 92.59 | — |
| 2026-03-11 | 91.77 | 94.16 | 90.37 | 93.73 | — |
| 2026-03-10 | 92.49 | 93.65 | 91.49 | 91.7 | — |
| 2026-03-09 | 93.01 | 93.96 | 90.31 | 93.28 | — |
| 2026-03-06 | 93.01 | 94.15 | 90.92 | 94.11 | — |
| 2026-03-05 | 94.45 | 95.23 | 92.91 | 93.45 | — |
| 2026-03-04 | 97.97 | 97.97 | 95.39 | 95.75 | — |
| 2026-03-03 | 97.96 | 98.63 | 96.26 | 97.97 | — |
| 2026-03-02 | 97.35 | 99.72 | 96.87 | 99.49 | — |
| 2026-02-27 | 100.47 | 101.31 | 98.3 | 98.44 | — |
| 2026-02-26 | 100.08 | 101.49 | 99.86 | 100.99 | — |
| 2026-02-25 | 100 | 100.53 | 98.48 | 99.85 | — |
| 2026-02-25 | 100 | 100.53 | 98.48 | 99.85 | — |
| 2026-02-25 | 100 | 100.53 | 98.48 | 99.85 | — |
| 2026-02-24 | 99.76 | 101.06 | 99.39 | 99.87 | — |
| 2026-02-23 | 98.69 | 99.58 | 98.13 | 99.46 | — |
| 2026-02-20 | 98.68 | 99.7 | 97.53 | 98.75 | — |
| 2026-02-19 | 98.25 | 99.57 | 97.65 | 99.25 | — |
| 2026-02-18 | 96.87 | 98.57 | 96.36 | 98.25 | — |
| 2026-02-17 | 96.53 | 97.81 | 96.31 | 97.15 | — |
| 2026-02-13 | 95.06 | 97 | 95.06 | 96.45 | — |
| 2026-02-12 | 95.55 | 97.22 | 94.56 | 95.18 | — |
| 2026-02-11 | 90.87 | 95.65 | 90.22 | 95.61 | — |
| 2026-02-10 | 94.15 | 95.43 | 91.26 | 91.4 | — |
| 2026-02-09 | 88.9 | 90.06 | 87.37 | 89.73 | — |
| 2026-02-06 | 88.17 | 90.09 | 88.01 | 89.91 | — |
| 2026-02-05 | 88.18 | 90 | 87.46 | 88.73 | — |
| 2026-02-04 | 86.78 | 89.94 | 86.78 | 88.09 | — |
| 2026-02-03 | 86 | 87.75 | 85.76 | 86.18 | — |
| 2026-02-02 | 86.69 | 87.86 | 86.02 | 86.22 | — |
| 2026-01-30 | 86.3 | 87.1 | 85.13 | 87.07 | — |
| 2026-01-29 | 85.47 | 86.13 | 84.59 | 86.02 | — |
| 2026-01-28 | 85.4 | 86.33 | 84.91 | 85.71 | — |
| 2026-01-27 | 87.99 | 88.06 | 85.43 | 85.99 | — |
| 2026-01-26 | 86.76 | 87.48 | 86.26 | 87.32 | — |
| 2026-01-23 | 87.88 | 87.88 | 86.07 | 86.6 | — |
| 2026-01-22 | 86.55 | 88.6 | 86.36 | 87.54 | — |
| 2026-01-21 | 87.05 | 89 | 86.09 | 86.55 | — |
| 2026-01-20 | 86.52 | 87.27 | 85.83 | 86.8 | — |