Zimmer Biomet Holdings, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	88.590	90.270	88.250	89.650	89.414	1,607,300
2026-07-22	89.840	89.920	87.870	88.680	88.447	1,179,100
2026-07-21	89.270	90.000	88.250	88.920	88.686	1,985,700
2026-07-20	91.310	91.550	88.760	89.720	89.484	2,150,800
2026-07-17	93.440	93.710	90.940	91.120	90.881	2,632,400
2026-07-16	91.490	94.080	91.140	93.750	93.504	2,867,400
2026-07-15	89.500	92.600	89.500	90.140	89.903	2,495,200
2026-07-14	91.710	91.710	88.590	91.030	90.791	3,214,200
2026-07-13	91.690	95.480	91.250	94.080	93.833	2,724,800
2026-07-10	89.690	91.940	89.590	91.340	91.100	1,543,100
2026-07-09	87.130	89.710	86.330	89.230	88.996	1,809,800
2026-07-08	88.710	88.780	87.500	87.560	87.330	1,615,500
2026-07-07	90.490	91.840	89.260	89.410	89.175	1,654,300
2026-07-06	87.470	90.750	86.810	89.760	89.524	2,472,700
2026-07-02	85.780	87.660	84.320	87.470	87.240	2,288,800
2026-07-01	86.700	87.200	84.070	84.170	83.949	3,484,500
2026-06-30	89.570	89.570	83.720	86.090	85.864	4,141,800
2026-06-29	92.660	92.880	91.100	91.240	91.000	1,908,000
2026-06-26	91.410	93.340	90.980	93.100	92.855	2,281,800
2026-06-25	90.920	92.760	90.560	90.960	90.721	1,661,500
2026-06-24	88.020	90.590	88.020	90.560	90.083	2,076,400
2026-06-23	87.850	88.780	87.280	87.570	87.108	1,789,600
2026-06-22	88.340	88.770	87.050	87.090	86.631	2,519,700
2026-06-18	87.850	88.810	87.320	87.970	87.506	4,635,000
2026-06-17	88.550	89.370	86.590	87.160	86.701	1,846,200
2026-06-16	88.740	89.720	88.450	89.330	88.859	2,658,200
2026-06-15	88.670	89.700	87.540	88.260	87.795	1,536,100
2026-06-12	87.160	88.780	86.920	88.570	88.103	1,784,500
2026-06-11	87.510	88.430	86.010	87.140	86.681	1,995,900
2026-06-10	89.800	90.500	88.110	88.170	87.705	2,393,500
2026-06-09	87.720	89.780	87.250	89.630	89.158	1,869,800
2026-06-08	87.400	88.350	86.740	87.270	86.810	1,645,500
2026-06-05	87.600	88.780	86.530	87.330	86.870	1,963,600
2026-06-04	86.500	88.370	86.130	86.690	86.233	1,623,400
2026-06-03	83.640	85.600	83.510	84.980	84.532	1,948,400
2026-06-02	82.800	84.780	82.170	83.750	83.309	2,601,900
2026-06-01	82.440	83.650	81.620	82.940	82.503	2,704,100
2026-05-29	82.170	83.200	81.580	82.330	81.896	3,216,600
2026-05-28	82.230	83.270	81.690	82.820	82.384	2,312,900
2026-05-27	84.820	85.680	81.780	82.560	82.125	1,666,700
2026-05-26	85.280	85.580	84.160	84.410	83.965	2,072,700
2026-05-22	85.370	86.680	84.680	85.500	85.049	1,809,800
2026-05-21	84.630	85.640	83.610	85.310	84.860	1,895,400
2026-05-20	86.560	87.220	84.860	85.380	84.930	2,569,100
2026-05-19	85.250	86.820	84.150	86.080	85.626	2,918,400
2026-05-18	84.240	86.270	84.150	85.140	84.691	2,303,200
2026-05-15	83.010	84.240	82.850	83.700	83.259	2,578,900
2026-05-14	82.960	83.470	82.050	82.650	82.214	2,170,800
2026-05-13	82.260	85.200	81.740	82.720	82.284	2,239,200
2026-05-12	81.000	83.860	80.310	83.370	82.931	2,436,500
2026-05-11	82.310	82.400	79.120	79.580	79.161	2,229,600
2026-05-08	83.810	83.990	82.040	82.330	81.896	2,077,400
2026-05-07	83.390	84.070	82.680	83.370	82.931	2,177,600
2026-05-06	83.720	84.500	82.560	82.830	82.393	2,379,000
2026-05-05	83.080	83.680	82.140	83.010	82.573	1,606,900
2026-05-04	82.500	84.090	82.500	82.670	82.234	2,004,200
2026-05-01	82.760	84.010	82.160	82.900	82.463	2,724,100
2026-04-30	80.670	82.850	80.670	82.430	81.996	4,169,700
2026-04-29	82.030	82.680	79.830	80.070	79.648	5,242,800
2026-04-28	87.600	88.640	81.350	82.800	82.364	9,823,700

← NewerPage 2 of 21 · 1,255 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.