Zimmer Holdings (ZBH)

Historical Prices For Zimmer Holdings (ZBH)

Date Range:

2025-04-18 - 2025-07-18

Date	Open	High	Low	Close	Volume	Adjusted Close
7/17/2025	93.60	95.01	92.97	94.90	2,491,994	94.90
7/16/2025	94.61	94.86	93.15	94.22	1,467,477	94.22
7/15/2025	95.95	95.95	93.25	94.03	2,348,640	94.03
7/14/2025	94.14	94.82	93.15	93.86	2,029,866	93.86
7/11/2025	94.21	94.61	93.03	93.79	1,573,595	93.79
7/10/2025	94.74	96.92	93.95	95.15	2,345,928	95.15
7/09/2025	93.56	95.38	92.70	95.20	2,769,922	95.20
7/08/2025	92.34	94.13	92.23	93.47	1,502,719	93.47
7/07/2025	93.31	93.76	92.13	92.57	1,994,506	92.57
7/03/2025	93.55	94.05	93.24	93.67	927,032	93.67
7/02/2025	94.18	94.46	92.96	93.50	1,570,566	93.50
7/01/2025	90.87	94.78	90.76	94.06	1,879,893	94.06
6/30/2025	91.32	91.61	90.60	91.21	1,245,409	91.21
6/27/2025	91.79	92.64	90.80	91.46	5,490,932	91.46
6/26/2025	92.67	92.83	90.61	91.74	2,822,038	91.74
6/25/2025	91.88	92.98	91.75	92.79	2,539,760	92.55
6/24/2025	91.72	92.65	91.08	92.34	1,812,415	92.10
6/23/2025	90.79	91.66	89.85	91.50	1,688,148	91.26
6/20/2025	90.94	91.49	90.55	91.22	4,060,773	90.98
6/18/2025	90.26	91.10	89.66	90.55	1,915,310	90.32
6/17/2025	91.23	91.98	90.09	90.21	1,677,255	89.98
6/16/2025	91.42	92.37	90.36	92.16	2,206,438	91.92
6/13/2025	92.25	93.30	91.13	91.28	1,370,501	91.04
6/12/2025	94.01	94.31	92.97	93.26	1,110,825	93.02
6/11/2025	95.00	95.35	93.84	94.24	1,217,542	94.00
6/10/2025	93.44	94.95	92.71	94.92	1,306,177	94.67
6/09/2025	92.54	94.09	91.62	92.83	1,988,684	92.59
6/06/2025	92.58	92.98	91.97	92.38	1,003,196	92.14
6/05/2025	91.79	92.70	91.40	91.92	1,265,469	91.68
6/04/2025	92.01	92.27	91.27	91.46	1,528,021	91.22
6/03/2025	90.53	92.40	89.22	91.85	1,381,560	91.61
6/02/2025	91.54	92.03	90.60	91.11	1,648,225	90.87
5/30/2025	92.94	93.03	91.44	92.17	3,532,405	91.93
5/29/2025	92.37	93.34	91.72	93.34	1,650,464	93.10
5/28/2025	94.05	94.50	92.09	92.29	1,474,333	92.05
5/27/2025	93.60	94.64	93.34	94.21	3,885,569	93.97
5/23/2025	90.82	94.00	90.20	92.64	3,141,106	92.40
5/22/2025	92.16	93.05	91.00	91.67	2,077,507	91.43
5/21/2025	94.68	95.11	92.49	92.74	4,030,636	92.50
5/20/2025	95.50	96.27	94.92	95.35	2,330,716	95.10
5/19/2025	95.96	96.18	94.41	95.77	2,133,961	95.52
5/16/2025	97.10	97.56	96.36	96.95	2,339,197	96.70
5/15/2025	95.59	96.87	95.14	96.73	2,512,879	96.48
5/14/2025	96.88	97.51	95.00	95.33	3,550,439	95.08
5/13/2025	97.99	98.23	96.36	97.49	2,323,641	97.24
5/12/2025	96.64	99.88	96.64	98.22	3,166,439	97.97
5/09/2025	95.08	96.58	94.36	95.21	3,438,677	94.96
5/08/2025	94.38	95.95	93.58	95.11	2,886,078	94.86
5/07/2025	92.85	94.45	92.34	94.13	2,662,431	93.89
5/06/2025	90.48	92.91	90.09	92.27	4,203,148	92.03
5/05/2025	99.59	99.82	89.92	90.48	7,057,843	90.25
5/02/2025	102.78	103.03	101.07	102.38	3,275,111	102.11
5/01/2025	102.66	103.27	100.68	101.82	1,400,717	101.56
4/30/2025	102.73	103.20	101.25	103.05	1,399,586	102.78
4/29/2025	101.63	103.28	101.10	102.79	925,698	102.52
4/28/2025	101.69	102.18	100.88	101.76	1,299,626	101.50
4/25/2025	101.43	102.63	100.39	101.51	1,661,962	101.25
4/24/2025	99.89	101.55	99.15	101.50	1,972,264	101.24
4/23/2025	98.14	101.00	98.14	99.45	1,607,007	99.19
4/22/2025	96.95	97.65	95.84	97.44	1,428,237	97.19
4/21/2025	97.50	97.75	93.10	96.17	2,323,966	95.92