Zimmer Biomet Holdings, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-30	86.300	87.100	85.130	87.070	86.377	1,826,000
2026-01-29	85.470	86.130	84.590	86.020	85.335	2,137,400
2026-01-28	85.400	86.330	84.910	85.710	85.027	1,746,900
2026-01-27	87.990	88.060	85.430	85.990	85.305	2,188,900
2026-01-26	86.760	87.480	86.260	87.320	86.625	1,555,200
2026-01-23	87.880	87.880	86.070	86.600	85.910	1,797,400
2026-01-22	86.550	88.600	86.360	87.540	86.843	2,160,200
2026-01-21	87.050	89.000	86.090	86.550	85.861	2,688,500
2026-01-20	86.520	87.270	85.830	86.800	86.109	1,948,500
2026-01-16	88.510	89.280	87.310	87.310	86.615	2,681,300
2026-01-15	89.300	90.260	88.340	88.750	88.043	3,090,800
2026-01-14	87.860	89.750	85.760	89.240	88.529	3,977,300
2026-01-13	91.420	93.620	87.300	88.340	87.636	4,140,300
2026-01-12	92.800	92.930	90.760	91.450	90.722	1,645,000
2026-01-09	92.990	93.920	92.380	92.850	92.111	2,362,100
2026-01-08	91.940	94.940	91.780	94.080	93.331	1,636,400
2026-01-07	94.700	95.250	91.910	92.670	91.932	2,278,300
2026-01-06	91.850	95.320	91.770	94.750	93.995	1,908,200
2026-01-05	90.270	93.080	89.610	92.650	91.912	1,990,400
2026-01-02	89.970	91.000	89.500	90.020	89.303	1,383,200
2025-12-31	90.610	90.830	89.820	89.920	89.204	1,013,900
2025-12-30	90.180	90.920	89.880	90.790	90.067	934,500
2025-12-29	90.970	91.420	90.150	90.530	89.571	924,500
2025-12-26	90.150	91.030	89.860	90.770	89.808	967,500
2025-12-24	89.460	90.230	89.290	90.230	89.274	623,200
2025-12-23	89.500	89.890	88.840	89.430	88.483	1,337,500
2025-12-22	88.810	89.890	88.810	89.800	88.849	1,406,900
2025-12-19	90.260	90.550	88.500	89.130	88.186	4,896,400
2025-12-18	91.790	92.820	90.260	90.400	89.442	2,146,600
2025-12-17	90.550	92.740	90.510	91.560	90.590	2,173,300
2025-12-16	92.010	92.270	90.460	90.910	89.947	2,064,800
2025-12-15	91.820	93.090	91.050	92.430	91.451	2,432,700
2025-12-12	92.600	93.160	90.570	91.590	90.620	2,734,200
2025-12-11	93.000	93.850	91.450	92.450	91.471	3,132,600
2025-12-10	92.180	93.470	91.560	93.090	92.104	2,184,500
2025-12-09	93.050	93.850	92.240	92.270	91.292	1,666,800
2025-12-08	93.970	94.300	91.460	92.750	91.767	3,079,100
2025-12-05	93.510	94.760	93.230	94.280	93.281	2,305,900
2025-12-04	92.750	93.250	92.140	93.160	92.173	2,177,500
2025-12-03	94.400	95.260	92.870	93.100	92.114	1,984,600
2025-12-02	95.850	96.060	93.900	94.140	93.143	1,536,400
2025-12-01	97.060	97.790	94.620	94.760	93.756	2,594,200
2025-11-28	97.340	98.340	97.300	97.520	96.487	890,000
2025-11-26	96.570	97.770	96.170	97.550	96.517	1,734,900
2025-11-25	94.110	97.180	94.110	97.070	96.042	1,856,400
2025-11-24	93.180	94.000	92.530	93.520	92.529	2,779,100
2025-11-21	89.480	92.990	89.360	92.180	91.203	2,552,300
2025-11-20	89.410	90.510	88.900	89.070	88.126	1,738,900
2025-11-19	89.180	90.130	88.500	89.450	88.502	1,997,500
2025-11-18	88.890	90.250	88.490	89.080	88.136	1,936,800
2025-11-17	89.790	90.340	88.580	88.640	87.701	2,441,400
2025-11-14	90.910	91.280	89.170	89.910	88.957	2,226,100
2025-11-13	89.490	91.080	89.490	90.570	89.610	1,859,000
2025-11-12	88.990	90.170	88.240	90.030	89.076	1,615,800
2025-11-11	89.120	89.750	87.440	88.500	87.562	2,018,100
2025-11-10	87.960	88.950	86.510	88.730	87.790	3,073,800
2025-11-07	89.000	90.160	87.430	88.500	87.562	2,628,200
2025-11-06	86.070	88.920	85.330	88.510	87.572	4,482,700
2025-11-05	90.660	93.940	85.840	87.550	86.622	9,199,800
2025-11-04	100.01	103.70	99.460	103.18	102.09	3,781,400

← NewerPage 4 of 21 · 1,256 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.