Zimmer Biomet Holdings, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	91.280	93.780	91.240	92.590	92.102	2,503,800
2026-04-24	92.080	92.470	89.660	91.260	90.779	2,762,300
2026-04-23	93.100	93.520	91.420	92.440	91.953	1,843,800
2026-04-22	93.190	94.700	92.500	93.040	92.550	1,527,200
2026-04-21	95.570	95.890	92.590	92.690	92.202	1,841,900
2026-04-20	94.410	96.250	93.970	95.480	94.977	1,551,500
2026-04-17	94.750	96.560	94.600	94.780	94.280	1,567,100
2026-04-16	94.440	94.980	93.670	94.780	94.280	1,362,500
2026-04-15	96.290	96.670	93.910	94.200	93.704	2,168,400
2026-04-14	95.380	97.810	95.090	96.520	96.011	2,652,700
2026-04-13	92.530	95.430	92.240	95.340	94.838	1,784,100
2026-04-10	93.770	94.190	92.630	93.120	92.629	1,769,300
2026-04-09	92.630	93.770	91.400	93.030	92.540	1,712,400
2026-04-08	92.840	93.370	91.720	93.010	92.520	2,128,500
2026-04-07	90.990	92.450	90.420	91.400	90.918	1,744,400
2026-04-06	90.540	91.490	90.320	91.000	90.520	1,276,400
2026-04-02	90.290	91.850	89.930	90.890	90.411	2,164,800
2026-04-01	90.520	91.160	90.180	91.030	90.550	2,498,000
2026-03-31	89.110	90.540	87.610	90.420	89.943	1,903,900
2026-03-30	89.370	89.430	88.110	88.620	87.914	1,958,700
2026-03-27	89.190	89.190	87.620	88.570	87.865	2,273,700
2026-03-26	87.420	89.610	87.160	89.150	88.440	1,582,600
2026-03-25	86.910	87.950	86.150	87.640	86.942	1,738,100
2026-03-24	86.990	87.750	85.830	86.320	85.633	1,572,200
2026-03-23	88.730	88.780	87.460	87.800	87.101	1,782,600
2026-03-20	89.490	90.220	87.350	87.870	87.170	2,751,400
2026-03-19	88.620	90.760	88.620	89.840	89.125	1,812,000
2026-03-18	91.360	91.790	89.000	89.080	88.371	2,157,400
2026-03-17	93.750	94.770	91.300	92.520	91.783	2,077,800
2026-03-16	93.550	95.250	93.290	93.300	92.557	1,955,800
2026-03-13	93.350	93.750	92.340	93.200	92.458	1,818,300
2026-03-12	94.000	95.310	92.360	92.590	91.853	3,184,500
2026-03-11	91.770	94.160	90.370	93.730	92.984	3,087,600
2026-03-10	92.490	93.650	91.490	91.700	90.970	1,968,500
2026-03-09	93.010	93.960	90.310	93.280	92.537	2,124,900
2026-03-06	93.010	94.150	90.920	94.110	93.360	2,078,400
2026-03-05	94.450	95.230	92.910	93.450	92.706	1,881,200
2026-03-04	97.970	97.970	95.390	95.750	94.987	1,765,100
2026-03-03	97.960	98.630	96.260	97.970	97.190	1,636,700
2026-03-02	97.350	99.720	96.870	99.490	98.698	2,393,600
2026-02-27	100.47	101.31	98.300	98.440	97.656	2,827,800
2026-02-26	100.08	101.49	99.860	100.99	100.19	1,391,200
2026-02-25	100.00	100.53	98.480	99.850	99.055	1,452,000
2026-02-24	99.760	101.06	99.390	99.870	99.075	1,498,800
2026-02-23	98.690	99.580	98.130	99.460	98.668	1,532,300
2026-02-20	98.680	99.700	97.530	98.750	97.964	1,786,300
2026-02-19	98.250	99.570	97.650	99.250	98.460	2,621,700
2026-02-18	96.870	98.570	96.360	98.250	97.468	2,437,500
2026-02-17	96.530	97.810	96.310	97.150	96.376	2,609,900
2026-02-13	95.060	97.000	95.060	96.450	95.682	1,956,000
2026-02-12	95.550	97.220	94.560	95.180	94.422	2,984,100
2026-02-11	90.870	95.650	90.220	95.610	94.849	3,653,100
2026-02-10	94.150	95.430	91.260	91.400	90.672	4,149,800
2026-02-09	88.900	90.060	87.370	89.730	89.015	4,256,500
2026-02-06	88.170	90.090	88.010	89.910	89.194	1,511,700
2026-02-05	88.180	90.000	87.460	88.730	88.023	3,679,400
2026-02-04	86.780	89.940	86.780	88.090	87.388	2,251,100
2026-02-03	86.000	87.750	85.760	86.180	85.494	1,202,600
2026-02-02	86.690	87.860	86.020	86.220	85.533	1,836,400
2026-01-30	86.300	87.100	85.130	87.070	86.377	1,826,000

← NewerPage 3 of 79 · 4,728 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.