Zimmer Biomet Holdings, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	98.650	101.87	98.000	100.56	99.495	2,124,800
2025-10-30	99.170	99.990	98.740	99.560	98.505	1,416,100
2025-10-29	100.67	101.02	99.140	99.710	98.654	1,019,100
2025-10-28	103.15	103.15	100.96	101.14	100.07	956,500
2025-10-27	103.15	103.51	102.53	103.12	102.03	993,500
2025-10-24	103.71	104.15	102.43	103.03	101.94	1,118,400
2025-10-23	103.17	103.67	101.81	103.16	102.07	1,126,600
2025-10-22	103.49	106.88	103.27	103.98	102.88	2,214,700
2025-10-21	102.81	103.12	102.13	102.69	101.60	800,800
2025-10-20	102.33	103.78	102.19	102.74	101.65	1,636,000
2025-10-17	99.820	102.10	99.060	101.92	100.84	1,158,700
2025-10-16	99.520	100.56	99.240	99.920	98.861	1,000,100
2025-10-15	97.980	100.89	97.980	99.380	98.327	2,313,200
2025-10-14	94.610	98.740	94.610	98.370	97.328	1,349,600
2025-10-13	94.910	96.330	94.010	95.090	94.083	1,485,300
2025-10-10	97.590	97.650	94.640	94.710	93.707	1,256,700
2025-10-09	98.680	98.880	97.050	97.370	96.338	810,000
2025-10-08	98.660	98.660	97.540	98.360	97.318	1,100,700
2025-10-07	99.430	99.860	98.560	99.060	98.011	920,800
2025-10-06	101.03	101.31	98.780	98.830	97.783	1,065,500
2025-10-03	99.180	101.11	99.130	100.78	99.712	896,200
2025-10-02	98.240	99.320	97.890	99.170	98.119	730,500
2025-10-01	98.830	99.330	96.060	98.890	97.842	1,193,600
2025-09-30	97.950	98.670	97.520	98.500	97.456	1,188,300
2025-09-29	98.060	98.520	96.600	98.280	97.001	929,000
2025-09-26	97.310	98.520	97.000	98.240	96.962	884,300
2025-09-25	98.060	98.380	96.220	96.970	95.708	1,060,000
2025-09-24	99.720	100.30	98.750	98.980	97.692	1,406,800
2025-09-23	101.66	103.60	99.860	100.29	98.985	1,429,900
2025-09-22	99.400	102.10	99.010	101.74	100.42	1,531,600
2025-09-19	101.15	101.45	99.710	100.09	98.788	4,228,500
2025-09-18	100.74	101.30	98.450	100.21	98.906	1,304,500
2025-09-17	99.450	101.65	99.140	99.920	98.620	1,647,900
2025-09-16	100.25	100.69	98.670	99.120	97.830	1,734,900
2025-09-15	103.16	103.50	100.77	100.96	99.646	957,800
2025-09-12	103.67	104.10	102.90	103.08	101.74	883,500
2025-09-11	102.31	104.49	101.95	104.26	102.90	1,147,600
2025-09-10	103.21	104.07	102.16	102.30	100.97	1,576,800
2025-09-09	104.01	104.76	103.69	103.85	102.50	1,282,600
2025-09-08	105.40	105.50	103.28	104.71	103.35	1,780,200
2025-09-05	104.77	106.20	104.49	105.73	104.35	1,168,400
2025-09-04	104.99	105.34	104.09	104.76	103.40	998,900
2025-09-03	104.38	105.08	103.73	105.04	103.67	1,110,600
2025-09-02	105.72	106.11	104.56	105.01	103.64	1,023,700
2025-08-29	105.19	106.16	105.05	106.10	104.72	680,100
2025-08-28	106.34	106.59	104.19	105.06	103.69	1,092,900
2025-08-27	107.17	107.85	106.25	106.79	105.40	846,100
2025-08-26	107.01	108.29	106.75	107.54	106.14	1,792,700
2025-08-25	108.00	108.23	106.63	107.32	105.92	1,478,900
2025-08-22	105.25	107.77	104.85	107.71	106.31	1,099,300
2025-08-21	105.09	105.46	104.13	104.42	103.06	1,280,800
2025-08-20	104.54	106.67	104.35	105.71	104.33	1,844,200
2025-08-19	102.04	104.85	101.79	104.31	102.95	1,316,200
2025-08-18	102.84	103.61	102.31	102.56	101.23	1,141,800
2025-08-15	102.48	103.20	101.72	102.75	101.41	1,058,200
2025-08-14	102.52	102.65	101.56	102.12	100.79	1,525,100
2025-08-13	102.16	103.57	101.75	103.22	101.88	1,254,300
2025-08-12	100.10	102.27	99.560	101.82	100.50	1,913,100
2025-08-11	99.540	100.57	98.780	100.02	98.719	1,839,900
2025-08-08	98.980	99.380	96.660	99.260	97.969	2,459,700

← NewerPage 5 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.