Zimmer Biomet Holdings, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 116.35 | 116.35 | 116.35 | 116.35 | 115.70 | 0 |
| 2026-01-28 | 116.35 | 116.35 | 116.35 | 116.35 | 115.70 | 0 |
| 2026-01-27 | 116.35 | 116.35 | 116.35 | 116.35 | 115.70 | 0 |
| 2026-01-26 | 116.35 | 116.35 | 116.35 | 116.35 | 115.70 | 0 |
| 2026-01-23 | 116.35 | 116.35 | 116.35 | 116.35 | 115.70 | 0 |
| 2026-01-22 | 116.35 | 116.35 | 116.35 | 116.35 | 115.70 | 10 |
| 2026-01-21 | 116.24 | 116.24 | 116.24 | 116.24 | 115.59 | 0 |
| 2026-01-20 | 123.70 | 123.70 | 116.24 | 116.24 | 115.59 | 20 |
| 2026-01-19 | 115.00 | 115.00 | 115.00 | 115.00 | 114.36 | 0 |
| 2026-01-16 | 115.00 | 115.00 | 115.00 | 115.00 | 114.36 | 0 |
| 2026-01-15 | 115.00 | 115.00 | 115.00 | 115.00 | 114.36 | 0 |
| 2026-01-14 | 115.00 | 115.00 | 115.00 | 115.00 | 114.36 | 0 |
| 2026-01-13 | 115.00 | 115.00 | 115.00 | 115.00 | 114.36 | 0 |
| 2026-01-12 | 115.00 | 115.00 | 115.00 | 115.00 | 114.36 | 0 |
| 2026-01-09 | 115.00 | 115.00 | 115.00 | 115.00 | 114.36 | 0 |
| 2026-01-08 | 115.00 | 115.00 | 115.00 | 115.00 | 114.36 | 0 |
| 2026-01-07 | 115.00 | 115.00 | 115.00 | 115.00 | 114.36 | 0 |
| 2026-01-06 | 115.00 | 115.00 | 115.00 | 115.00 | 114.36 | 0 |
| 2026-01-05 | 115.00 | 115.00 | 115.00 | 115.00 | 114.36 | 0 |
| 2026-01-02 | 115.00 | 115.00 | 115.00 | 115.00 | 114.36 | 0 |
| 2025-12-30 | 115.00 | 115.00 | 115.00 | 115.00 | 114.36 | 0 |
| 2025-12-29 | 115.00 | 115.00 | 115.00 | 115.00 | 114.36 | 0 |
| 2025-12-26 | 115.00 | 115.00 | 115.00 | 115.00 | 114.14 | 0 |
| 2025-12-23 | 115.00 | 115.00 | 115.00 | 115.00 | 114.14 | 0 |
| 2025-12-22 | 115.00 | 115.00 | 115.00 | 115.00 | 114.14 | 0 |
| 2025-12-19 | 115.00 | 115.00 | 115.00 | 115.00 | 114.14 | 0 |
| 2025-12-18 | 115.00 | 115.00 | 115.00 | 115.00 | 114.14 | 0 |
| 2025-12-17 | 115.00 | 115.00 | 115.00 | 115.00 | 114.14 | 0 |
| 2025-12-16 | 115.00 | 115.00 | 115.00 | 115.00 | 114.14 | 0 |
| 2025-12-15 | 115.00 | 115.00 | 115.00 | 115.00 | 114.14 | 0 |
| 2025-12-12 | 115.00 | 115.00 | 115.00 | 115.00 | 114.14 | 0 |
| 2025-12-11 | 115.00 | 115.00 | 115.00 | 115.00 | 114.14 | 0 |
| 2025-12-10 | 115.00 | 115.00 | 115.00 | 115.00 | 114.14 | 0 |
| 2025-12-09 | 115.00 | 115.00 | 115.00 | 115.00 | 114.14 | 0 |
| 2025-12-08 | 115.00 | 115.00 | 115.00 | 115.00 | 114.14 | 0 |
| 2025-12-05 | 115.00 | 115.00 | 115.00 | 115.00 | 114.14 | 0 |
| 2025-12-04 | 115.00 | 115.00 | 115.00 | 115.00 | 114.14 | 0 |
| 2025-12-03 | 115.00 | 115.00 | 115.00 | 115.00 | 114.14 | 0 |
| 2025-12-02 | 115.00 | 115.00 | 115.00 | 115.00 | 114.14 | 0 |
| 2025-12-01 | 115.00 | 115.00 | 115.00 | 115.00 | 114.14 | 0 |
| 2025-11-28 | 115.00 | 115.00 | 115.00 | 115.00 | 114.14 | 0 |
| 2025-11-27 | 115.00 | 115.00 | 115.00 | 115.00 | 114.14 | 0 |
| 2025-11-26 | 115.00 | 115.00 | 115.00 | 115.00 | 114.14 | 0 |
| 2025-11-25 | 115.00 | 115.00 | 115.00 | 115.00 | 114.14 | 0 |
| 2025-11-24 | 115.00 | 115.00 | 115.00 | 115.00 | 114.14 | 0 |
| 2025-11-21 | 115.00 | 115.00 | 115.00 | 115.00 | 114.14 | 0 |
| 2025-11-19 | 115.00 | 115.00 | 115.00 | 115.00 | 114.14 | 0 |
| 2025-11-18 | 115.00 | 115.00 | 115.00 | 115.00 | 114.14 | 0 |
| 2025-11-17 | 115.00 | 115.00 | 115.00 | 115.00 | 114.14 | 0 |
| 2025-11-14 | 115.00 | 115.00 | 115.00 | 115.00 | 114.14 | 0 |
| 2025-11-13 | 115.00 | 115.00 | 115.00 | 115.00 | 114.14 | 0 |
| 2025-11-12 | 115.00 | 115.00 | 115.00 | 115.00 | 114.14 | 0 |
| 2025-11-11 | 115.00 | 115.00 | 115.00 | 115.00 | 114.14 | 0 |
| 2025-11-10 | 115.00 | 115.00 | 115.00 | 115.00 | 114.14 | 0 |
| 2025-11-07 | 115.00 | 115.00 | 115.00 | 115.00 | 114.14 | 0 |
| 2025-11-06 | 115.00 | 115.00 | 115.00 | 115.00 | 114.14 | 1 |
| 2025-11-05 | 127.01 | 127.01 | 118.40 | 118.40 | 117.52 | 171 |
| 2025-11-04 | 129.09 | 129.09 | 129.09 | 129.09 | 128.13 | 0 |
| 2025-11-03 | 129.09 | 129.09 | 129.09 | 129.09 | 128.13 | 0 |
| 2025-10-31 | 129.09 | 129.09 | 129.09 | 129.09 | 128.13 | 0 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-29 | 0.2184 USD |
| 2026-06-24 | 0.2132 USD |
| 2026-03-30 | 0.2081 USD |
| 2025-12-29 | 0.2209 USD |
| 2025-09-29 | 0.2247 USD |
| 2025-06-25 | 0.2328 USD |
| 2025-03-28 | 0.2368 USD |
| 2024-12-27 | 0.2465 USD |
| 2024-09-27 | 0.2439 USD |
| 2024-06-25 | 0.2380 USD |
| 2024-03-27 | 0.2149 USD |
| 2023-12-26 | 0.2054 USD |
| 2023-09-28 | 0.2108 USD |
| 2023-06-23 | 0.2865 USD |
| 2023-03-28 | 0.3020 USD |
| 2022-12-23 | 0.3043 USD |
| 2022-09-29 | 0.3088 USD |
| 2022-06-24 | 0.3096 USD |
| 2022-03-28 | 0.3016 USD |
| 2021-12-27 | 0.3168 USD |
| 2021-09-29 | 0.3401 USD |
| 2021-06-25 | 0.3082 USD |
| 2021-03-26 | 0.3245 USD |
| 2020-09-29 | 0.3413 USD |
| 2020-06-26 | 0.3118 USD |
| 2020-03-26 | 0.2802 USD |
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.