ZBH(ZBH)
ZBH
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 4/20/2026 | $94.41 | $96.25 | $93.97 | $95.03 | 836,803 |
| 4/17/2026 | $94.75 | $96.56 | $94.60 | $94.78 | 1.57M |
| 4/16/2026 | $94.44 | $94.98 | $93.67 | $94.78 | 1.36M |
| 4/15/2026 | $96.29 | $96.67 | $93.91 | $94.20 | 2.17M |
| 4/14/2026 | $95.38 | $97.81 | $95.09 | $96.52 | 2.65M |
| 4/13/2026 | $92.53 | $95.43 | $92.24 | $95.34 | 1.78M |
| 4/10/2026 | $93.77 | $94.19 | $92.63 | $93.12 | 1.77M |
| 4/9/2026 | $92.63 | $93.77 | $91.40 | $93.03 | 1.71M |
| 4/8/2026 | $92.84 | $93.37 | $91.72 | $93.01 | 2.13M |
| 4/7/2026 | $90.99 | $92.45 | $90.42 | $91.40 | 1.74M |
| 4/6/2026 | $90.54 | $91.49 | $90.32 | $91.00 | 1.28M |
| 4/2/2026 | $90.29 | $91.85 | $89.93 | $90.89 | 2.16M |
| 4/1/2026 | $90.52 | $91.16 | $90.18 | $91.03 | 2.50M |
| 3/31/2026 | $89.11 | $90.54 | $87.61 | $90.42 | 1.90M |
| 3/30/2026 | $89.37 | $89.43 | $88.11 | $88.62 | 1.96M |
| 3/27/2026 | $89.19 | $89.19 | $87.62 | $88.57 | 2.27M |
| 3/26/2026 | $87.42 | $89.61 | $87.16 | $89.15 | 1.58M |
| 3/25/2026 | $86.91 | $87.95 | $86.15 | $87.64 | 1.74M |
| 3/24/2026 | $86.99 | $87.75 | $85.83 | $86.32 | 1.57M |
| 3/23/2026 | $88.73 | $88.78 | $87.46 | $87.80 | 1.78M |
| 3/20/2026 | $89.49 | $90.22 | $87.35 | $87.87 | 2.75M |
| 3/19/2026 | $88.62 | $90.76 | $88.62 | $89.84 | 1.81M |
| 3/18/2026 | $91.36 | $91.79 | $89.00 | $89.08 | 2.16M |
| 3/17/2026 | $93.75 | $94.77 | $91.30 | $92.52 | 2.08M |
| 3/16/2026 | $93.55 | $95.25 | $93.29 | $93.30 | 1.96M |
| 3/13/2026 | $93.35 | $93.75 | $92.34 | $93.20 | 1.82M |
| 3/12/2026 | $94.00 | $95.31 | $92.36 | $92.63 | 3.18M |
| 3/11/2026 | $91.77 | $94.16 | $90.37 | $93.73 | 3.09M |
| 3/10/2026 | $92.49 | $93.65 | $91.49 | $91.70 | 1.97M |
| 3/9/2026 | $93.01 | $93.96 | $90.31 | $93.28 | 2.13M |
| 3/6/2026 | $93.01 | $94.15 | $90.92 | $94.11 | 2.08M |
| 3/5/2026 | $94.45 | $95.23 | $92.91 | $93.45 | 1.88M |
| 3/4/2026 | $97.97 | $97.97 | $95.39 | $95.75 | 1.77M |
| 3/3/2026 | $97.96 | $98.63 | $96.26 | $97.97 | 1.64M |
| 3/2/2026 | $97.35 | $99.72 | $96.87 | $99.49 | 2.39M |
| 2/27/2026 | $100.47 | $101.31 | $98.30 | $98.44 | 2.83M |
| 2/26/2026 | $100.08 | $101.49 | $99.86 | $100.99 | 1.39M |
| 2/25/2026 | $100.00 | $100.53 | $98.48 | $99.85 | 1.45M |
| 2/24/2026 | $99.76 | $101.06 | $99.39 | $99.87 | 1.50M |
| 2/23/2026 | $98.69 | $99.58 | $98.13 | $99.46 | 1.53M |
| 2/20/2026 | $98.68 | $99.70 | $97.53 | $98.75 | 1.79M |
| 2/19/2026 | $98.25 | $99.57 | $97.65 | $99.25 | 2.62M |
| 2/18/2026 | $96.87 | $98.57 | $96.36 | $98.25 | 2.44M |
| 2/17/2026 | $96.53 | $97.81 | $96.31 | $97.15 | 2.61M |
| 2/13/2026 | $95.06 | $97.00 | $95.06 | $96.45 | 1.96M |
| 2/12/2026 | $95.55 | $97.22 | $94.56 | $95.18 | 2.98M |
| 2/11/2026 | $90.87 | $95.65 | $90.22 | $95.61 | 3.65M |
| 2/10/2026 | $94.15 | $95.43 | $91.26 | $91.40 | 4.15M |
| 2/9/2026 | $88.90 | $90.06 | $87.37 | $89.73 | 4.26M |
| 2/6/2026 | $88.17 | $90.09 | $88.01 | $89.91 | 1.51M |
| 2/5/2026 | $88.18 | $90.00 | $87.46 | $88.73 | 3.68M |
| 2/4/2026 | $86.78 | $89.94 | $86.78 | $88.09 | 2.25M |
| 2/3/2026 | $86.00 | $87.75 | $85.76 | $86.18 | 1.20M |
| 2/2/2026 | $86.69 | $87.86 | $86.02 | $86.22 | 1.84M |
| 1/30/2026 | $86.30 | $87.10 | $85.13 | $87.07 | 1.83M |
| 1/29/2026 | $85.47 | $86.13 | $84.59 | $86.02 | 2.14M |
| 1/28/2026 | $85.40 | $86.33 | $84.91 | $85.71 | 1.75M |
| 1/27/2026 | $87.99 | $88.06 | $85.43 | $85.99 | 2.19M |
| 1/26/2026 | $86.76 | $87.48 | $86.26 | $87.32 | 1.56M |
| 1/23/2026 | $87.88 | $87.88 | $86.07 | $86.60 | 1.80M |
| 1/22/2026 | $86.55 | $88.60 | $86.36 | $87.54 | 2.16M |
| 1/21/2026 | $87.05 | $89.00 | $86.09 | $86.55 | 2.69M |
| 1/20/2026 | $86.52 | $87.27 | $85.83 | $86.80 | 1.95M |