Zimmer Biomet Holdings, Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	95.000	95.910	94.240	94.980	94.980	1,935,300
2026-10-15	93.560	94.850	93.230	94.380	94.380	1,858,600
2026-10-14	92.200	92.610	90.650	91.770	91.770	1,890,000
2026-10-13	92.870	93.850	91.390	92.080	92.080	2,298,400
2026-10-12	89.280	92.230	89.180	92.170	92.170	1,799,300
2026-10-09	88.930	90.210	88.400	89.140	89.140	1,604,300
2026-10-08	88.360	89.070	87.310	88.880	88.880	2,507,600
2026-10-07	89.110	90.010	88.320	88.490	88.490	1,991,400
2026-10-06	91.410	91.950	89.550	89.680	89.680	1,678,200
2026-10-05	89.020	92.030	88.230	91.570	91.570	2,293,200
2026-10-02	88.130	88.810	87.110	88.290	88.290	1,985,300
2026-10-01	88.680	89.300	87.540	88.060	88.060	2,298,100
2026-09-30	90.820	90.870	88.820	88.830	88.830	2,580,500
2026-09-29	90.960	91.590	90.600	91.340	91.100	1,461,600
2026-09-28	90.760	91.840	90.090	91.620	91.379	1,628,300
2026-09-25	89.430	91.840	89.240	91.040	90.801	1,788,000
2026-09-24	91.430	92.510	89.020	89.690	89.454	2,646,400
2026-09-23	92.600	93.250	89.870	90.880	90.641	2,974,300
2026-09-22	95.430	95.470	93.360	93.980	93.733	1,706,300
2026-09-21	95.320	95.660	93.640	94.320	94.072	1,600,300
2026-09-18	94.040	96.170	93.720	95.360	95.109	3,945,900
2026-09-17	96.700	97.190	94.200	94.250	94.002	2,203,800
2026-09-16	97.750	98.410	96.390	96.780	96.526	1,890,500
2026-09-15	96.440	99.180	95.870	98.410	98.151	3,616,000
2026-09-14	95.250	96.980	94.690	96.540	96.286	2,032,500
2026-09-11	92.950	93.640	91.740	93.490	93.244	1,876,100
2026-09-10	94.040	94.050	91.450	92.440	92.197	1,365,900
2026-09-09	93.020	95.730	92.550	94.610	94.361	2,066,900
2026-09-08	97.050	97.230	91.870	94.220	93.972	3,132,400
2026-09-04	97.770	98.770	96.840	98.070	97.812	1,325,000
2026-09-03	100.06	101.81	98.150	98.920	98.660	1,276,000
2026-09-02	99.320	101.71	99.010	99.500	99.239	1,392,100
2026-09-01	101.49	102.86	99.040	99.400	99.139	1,393,300
2026-08-31	100.20	100.30	99.530	100.04	99.777	1,304,300
2026-08-28	99.610	101.32	99.250	100.91	100.64	1,190,900
2026-08-27	99.930	101.28	99.210	99.480	99.219	1,351,500
2026-08-26	99.520	101.98	99.200	101.38	101.11	1,352,800
2026-08-25	100.14	100.87	99.280	100.24	99.977	1,272,300
2026-08-24	101.32	102.12	100.69	100.98	100.71	1,499,800
2026-08-21	98.670	101.15	98.670	100.98	100.71	1,159,800
2026-08-20	100.01	101.63	98.970	98.970	98.710	1,333,500
2026-08-19	98.720	101.95	98.090	100.74	100.48	1,501,800
2026-08-18	99.580	100.38	98.270	99.150	98.890	1,207,200
2026-08-17	99.780	100.15	97.870	98.200	97.942	1,750,500
2026-08-14	99.590	101.16	98.970	100.65	100.39	2,152,700
2026-08-13	98.420	100.06	97.620	99.570	99.308	2,619,400
2026-08-12	95.690	97.940	94.280	97.890	97.633	2,733,600
2026-08-11	97.120	98.110	96.240	97.230	96.975	2,727,100
2026-08-10	96.660	97.850	95.460	97.780	97.523	3,278,500
2026-08-07	96.580	96.890	94.880	96.550	96.296	2,186,700
2026-08-06	98.800	99.910	95.670	97.190	96.935	2,998,200
2026-08-05	101.00	101.80	96.780	98.160	97.902	5,480,500
2026-08-04	95.490	96.440	94.770	95.810	95.558	3,547,200
2026-08-03	95.570	97.020	95.470	96.980	96.725	2,247,000
2026-07-31	93.040	94.280	91.070	93.930	93.683	2,772,700
2026-07-30	96.170	96.480	93.490	94.960	94.711	2,178,000
2026-07-29	95.760	97.390	95.030	97.150	96.895	3,616,100
2026-07-28	94.890	97.600	94.060	95.750	95.498	3,737,100
2026-07-27	91.290	93.290	90.880	92.070	91.828	1,568,300
2026-07-24	91.020	92.380	90.430	91.350	91.110	1,252,100

Page 1 of 3 · 126 trading daysOlder →

Stock splits

Date	Split (new : old)
2022-03-01	103:100

Dividends

Ex-date	Amount
2026-09-30	0.2400 USD
2026-06-25	0.2400 USD
2026-03-31	0.2400 USD
2025-12-30	0.2400 USD
2025-09-30	0.2400 USD
2025-06-26	0.2400 USD
2025-03-31	0.2400 USD
2024-12-30	0.2400 USD
2024-09-30	0.2400 USD
2024-06-26	0.2400 USD
2024-03-27	0.2400 USD
2023-12-26	0.2400 USD
2023-09-28	0.2400 USD
2023-06-23	0.2400 USD
2023-03-28	0.2400 USD
2022-12-23	0.2400 USD
2022-09-29	0.2400 USD
2022-06-24	0.2400 USD
2022-03-28	0.2400 USD
2021-12-27	0.2400 USD
2021-09-29	0.2400 USD
2021-06-25	0.2400 USD
2021-03-26	0.2400 USD
2020-12-24	0.2400 USD
2020-09-29	0.2400 USD
2020-06-26	0.2400 USD
2020-03-26	0.2400 USD
2019-12-26	0.2400 USD
2019-09-27	0.2400 USD
2019-06-27	0.2400 USD
2019-03-28	0.2400 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.