VIE:ZBH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	71.14	71.14	71.12	71.12	-	0.03%	-
Jun 1, 2026	70.64	71.10	70.64	71.10	71.10	1.54%	-
May 29, 2026	71.14	71.24	70.02	70.02	70.02	-1.35%	-
May 28, 2026	71.16	71.16	70.98	70.98	70.98	-1.50%	-
May 27, 2026	72.56	72.88	72.06	72.06	72.06	-0.91%	-
May 26, 2026	73.72	73.72	72.72	72.72	72.72	-1.36%	-
May 25, 2026	73.74	73.78	73.72	73.72	73.72	0.57%	-
May 22, 2026	73.54	73.72	73.30	73.30	73.30	-0.05%	-
May 21, 2026	73.42	73.62	73.10	73.34	73.34	-2.00%	-
May 20, 2026	74.00	74.84	73.96	74.84	74.84	1.30%	-
May 19, 2026	73.14	73.88	72.62	73.88	73.88	0.96%	-
May 18, 2026	71.74	73.18	71.70	73.18	73.18	1.72%	-
May 15, 2026	70.96	71.94	70.84	71.94	71.94	1.70%	-
May 14, 2026	70.68	71.34	70.68	70.74	70.74	-0.95%	-
May 13, 2026	71.10	71.42	70.72	71.42	71.42	1.91%	-
May 12, 2026	67.66	70.08	67.66	70.08	70.08	3.55%	-
May 11, 2026	69.94	70.08	67.68	67.68	67.68	-4.00%	-
May 8, 2026	71.02	71.44	70.50	70.50	70.50	-0.45%	-
May 7, 2026	70.58	71.14	70.44	70.82	70.82	-1.12%	-
May 6, 2026	70.84	71.62	70.78	71.62	71.62	0.90%	-
May 5, 2026	70.82	71.20	70.82	70.98	70.98	-0.59%	-
May 4, 2026	70.66	71.40	70.66	71.40	71.40	2.18%	-
Apr 30, 2026	69.26	69.88	68.72	69.88	69.88	1.42%	-
Apr 29, 2026	70.84	70.84	68.90	68.90	68.90	-4.04%	-
Apr 28, 2026	79.22	81.34	71.80	71.80	71.80	-9.39%	131
Apr 27, 2026	77.72	79.24	77.56	79.24	79.24	2.80%	-
Apr 24, 2026	79.12	79.28	77.08	77.08	77.08	-2.55%	-
Apr 23, 2026	79.28	79.78	79.10	79.10	79.10	-1.32%	-
Apr 22, 2026	79.14	80.16	79.08	80.16	80.16	-	-
Apr 21, 2026	81.08	81.46	80.16	80.16	80.16	-0.79%	-
Apr 20, 2026	80.32	80.80	80.28	80.80	80.80	-0.64%	-
Apr 17, 2026	80.62	81.32	80.00	81.32	81.32	1.25%	-
Apr 16, 2026	79.86	80.32	79.86	80.32	80.32	-0.89%	-
Apr 15, 2026	81.88	81.90	81.04	81.04	81.04	-1.86%	-
Apr 14, 2026	80.30	82.58	80.24	82.58	82.58	4.35%	-
Apr 13, 2026	79.46	79.46	79.02	79.14	79.14	-1.10%	-
Apr 10, 2026	79.54	80.02	79.40	80.02	80.02	0.63%	-
Apr 9, 2026	79.64	79.64	79.48	79.52	79.52	-0.10%	-
Apr 8, 2026	79.08	79.60	77.84	79.60	79.60	0.81%	-
Apr 7, 2026	79.14	79.14	78.02	78.96	78.96	0.15%	-
Apr 2, 2026	78.48	78.84	78.30	78.84	78.84	0.84%	-
Apr 1, 2026	78.26	78.26	77.80	78.18	78.18	1.93%	-
Mar 31, 2026	77.36	77.44	76.70	76.70	76.70	0.04%	-
Mar 27, 2026	77.40	77.40	76.30	76.88	76.67	-0.08%	-
Mar 26, 2026	75.74	76.94	75.60	76.94	76.73	1.93%	-
Mar 25, 2026	74.74	75.48	74.64	75.48	75.27	0.16%	-
Mar 24, 2026	75.82	75.82	75.18	75.36	75.15	-0.37%	-
Mar 23, 2026	75.74	76.32	75.40	75.64	75.43	-0.63%	-
Mar 20, 2026	77.70	77.70	76.12	76.12	75.91	-2.81%	-
Mar 19, 2026	77.70	78.32	77.50	78.32	78.11	-0.03%	-