Zimmer Biomet Holdings, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 121.50 | 121.50 | 121.50 | 121.50 | 121.50 | 4 |
| 2026-10-15 | 116.50 | 116.50 | 116.50 | 116.50 | 116.50 | 0 |
| 2026-10-14 | 116.50 | 116.50 | 116.50 | 116.50 | 116.50 | 0 |
| 2026-10-13 | 116.50 | 116.50 | 116.50 | 116.50 | 116.50 | 0 |
| 2026-10-12 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | 0 |
| 2026-10-09 | 116.50 | 116.50 | 116.50 | 116.50 | 116.50 | 0 |
| 2026-10-08 | 116.50 | 116.50 | 116.50 | 116.50 | 116.50 | 0 |
| 2026-10-07 | 116.50 | 116.50 | 116.50 | 116.50 | 116.50 | 0 |
| 2026-10-06 | 116.50 | 116.50 | 116.50 | 116.50 | 116.50 | 0 |
| 2026-10-05 | 116.50 | 116.50 | 116.50 | 116.50 | 116.50 | 0 |
| 2026-10-02 | 116.50 | 116.50 | 116.50 | 116.50 | 116.50 | 0 |
| 2026-10-01 | 116.50 | 116.50 | 116.50 | 116.50 | 116.50 | 0 |
| 2026-09-30 | 116.50 | 116.50 | 116.50 | 116.50 | 116.50 | 0 |
| 2026-09-29 | 116.50 | 116.50 | 116.50 | 116.50 | 116.50 | 0 |
| 2026-09-28 | 116.50 | 116.50 | 116.50 | 116.50 | 116.28 | 1 |
| 2026-09-25 | 116.50 | 116.50 | 116.50 | 116.50 | 116.28 | 0 |
| 2026-09-24 | 116.50 | 116.50 | 116.50 | 116.50 | 116.28 | 1 |
| 2026-09-23 | 118.20 | 118.20 | 117.60 | 117.60 | 117.38 | 2 |
| 2026-09-22 | 122.28 | 122.28 | 122.28 | 122.28 | 122.05 | 0 |
| 2026-09-21 | 122.28 | 122.28 | 122.28 | 122.28 | 122.05 | 0 |
| 2026-09-18 | 122.28 | 122.28 | 122.28 | 122.28 | 122.05 | 0 |
| 2026-09-17 | 122.28 | 122.28 | 122.28 | 122.28 | 122.05 | 1 |
| 2026-09-16 | 125.28 | 125.28 | 125.28 | 125.28 | 125.05 | 0 |
| 2026-09-15 | 125.28 | 125.28 | 125.28 | 125.28 | 125.05 | 1 |
| 2026-09-14 | 119.40 | 119.40 | 119.40 | 119.40 | 119.18 | 0 |
| 2026-09-11 | 119.40 | 119.40 | 119.40 | 119.40 | 119.18 | 1 |
| 2026-09-10 | 129.09 | 129.09 | 129.09 | 129.09 | 128.85 | 0 |
| 2026-09-09 | 129.09 | 129.09 | 129.09 | 129.09 | 128.85 | 0 |
| 2026-09-08 | 129.09 | 129.09 | 129.09 | 129.09 | 128.85 | 0 |
| 2026-09-07 | 129.09 | 129.09 | 129.09 | 129.09 | 128.85 | 0 |
| 2026-09-04 | 129.09 | 129.09 | 129.09 | 129.09 | 128.85 | 0 |
| 2026-09-03 | 129.09 | 129.09 | 129.09 | 129.09 | 128.85 | 0 |
| 2026-09-02 | 128.83 | 129.09 | 128.83 | 129.09 | 128.85 | 5 |
| 2026-09-01 | 121.92 | 121.92 | 121.92 | 121.92 | 121.69 | 0 |
| 2026-08-31 | 121.92 | 121.92 | 121.92 | 121.92 | 121.69 | 0 |
| 2026-08-28 | 121.92 | 121.92 | 121.92 | 121.92 | 121.69 | 0 |
| 2026-08-27 | 121.92 | 121.92 | 121.92 | 121.92 | 121.69 | 0 |
| 2026-08-26 | 121.92 | 121.92 | 121.92 | 121.92 | 121.69 | 0 |
| 2026-08-25 | 121.92 | 121.92 | 121.92 | 121.92 | 121.69 | 0 |
| 2026-08-24 | 121.92 | 121.92 | 121.92 | 121.92 | 121.69 | 0 |
| 2026-08-21 | 121.92 | 121.92 | 121.92 | 121.92 | 121.69 | 0 |
| 2026-08-20 | 121.92 | 121.92 | 121.92 | 121.92 | 121.69 | 0 |
| 2026-08-19 | 121.92 | 121.92 | 121.92 | 121.92 | 121.69 | 0 |
| 2026-08-18 | 121.92 | 121.92 | 121.92 | 121.92 | 121.69 | 0 |
| 2026-08-17 | 121.92 | 121.92 | 121.92 | 121.92 | 121.69 | 0 |
| 2026-08-14 | 121.92 | 121.92 | 121.92 | 121.92 | 121.69 | 0 |
| 2026-08-13 | 121.92 | 121.92 | 121.92 | 121.92 | 121.69 | 0 |
| 2026-08-12 | 121.92 | 121.92 | 121.92 | 121.92 | 121.69 | 0 |
| 2026-08-11 | 121.92 | 121.92 | 121.92 | 121.92 | 121.69 | 0 |
| 2026-08-10 | 121.92 | 121.92 | 121.92 | 121.92 | 121.69 | 0 |
| 2026-08-07 | 121.92 | 121.92 | 121.92 | 121.92 | 121.69 | 0 |
| 2026-08-06 | 121.92 | 121.92 | 121.92 | 121.92 | 121.69 | 0 |
| 2026-08-05 | 121.92 | 121.92 | 121.92 | 121.92 | 121.69 | 0 |
| 2026-08-04 | 121.92 | 121.92 | 121.92 | 121.92 | 121.69 | 1 |
| 2026-08-03 | 122.16 | 122.16 | 122.16 | 122.16 | 121.93 | 1 |
| 2026-07-31 | 114.21 | 114.21 | 114.21 | 114.21 | 114.00 | 0 |
| 2026-07-30 | 114.21 | 114.21 | 114.21 | 114.21 | 114.00 | 0 |
| 2026-07-29 | 114.21 | 114.21 | 114.21 | 114.21 | 114.00 | 0 |
| 2026-07-28 | 114.21 | 114.21 | 114.21 | 114.21 | 114.00 | 0 |
| 2026-07-27 | 114.21 | 114.21 | 114.21 | 114.21 | 114.00 | 0 |
Page 1 of 21 · 1,249 trading daysOlder →
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.