Zimmer Biomet Holdings, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	95.890	101.93	95.000	98.430	97.149	4,223,600
2025-08-06	91.810	92.410	90.670	91.150	89.964	2,094,600
2025-08-05	92.730	93.040	91.560	92.050	90.852	1,875,600
2025-08-04	90.500	92.660	90.110	92.400	91.198	1,913,600
2025-08-01	91.520	91.790	89.330	90.620	89.441	2,308,400
2025-07-31	92.060	93.200	91.560	91.650	90.458	1,801,600
2025-07-30	94.700	94.980	92.810	93.320	92.106	1,754,900
2025-07-29	95.630	96.390	94.790	94.950	93.715	1,382,500
2025-07-28	96.910	97.160	95.740	95.980	94.731	1,214,400
2025-07-25	96.780	97.760	96.420	97.550	96.281	1,068,300
2025-07-24	97.250	97.770	96.780	96.870	95.610	1,234,500
2025-07-23	97.170	97.920	95.880	97.330	96.064	2,009,200
2025-07-22	92.950	96.790	92.580	96.520	95.264	1,856,100
2025-07-21	93.320	94.570	92.590	92.590	91.385	1,087,000
2025-07-18	95.390	95.600	93.130	93.190	91.978	1,314,900
2025-07-17	93.600	95.010	92.970	94.900	93.665	2,491,900
2025-07-16	94.610	94.860	93.150	94.220	92.994	1,467,400
2025-07-15	95.950	95.950	93.250	94.030	92.807	2,350,700
2025-07-14	94.140	94.820	93.150	93.860	92.639	2,030,400
2025-07-11	94.210	94.610	93.030	93.790	92.570	1,573,600
2025-07-10	94.740	96.920	93.950	95.150	93.912	2,345,900
2025-07-09	93.560	95.380	92.710	95.200	93.961	2,769,900
2025-07-08	92.340	94.130	92.240	93.470	92.254	1,502,700
2025-07-07	93.310	93.760	92.130	92.570	91.366	1,994,500
2025-07-03	93.550	94.050	93.240	93.670	92.451	927,000
2025-07-02	94.180	94.460	92.960	93.500	92.284	1,570,600
2025-07-01	90.870	94.780	90.760	94.060	92.836	1,879,900
2025-06-30	91.320	91.610	90.600	91.210	90.023	1,245,400
2025-06-27	91.790	92.640	90.800	91.460	90.270	5,340,900
2025-06-26	92.670	92.830	90.610	91.740	90.546	2,822,000
2025-06-25	91.880	92.990	91.750	92.790	91.346	2,539,700
2025-06-24	91.720	92.650	90.910	92.340	90.903	1,812,400
2025-06-23	90.790	91.660	89.850	91.500	90.076	1,688,100
2025-06-20	90.940	91.490	90.550	91.220	89.800	4,060,800
2025-06-18	90.260	91.100	89.660	90.550	89.141	1,915,300
2025-06-17	91.230	91.990	90.090	90.210	88.806	1,677,200
2025-06-16	91.420	92.370	90.360	92.160	90.726	2,206,400
2025-06-13	92.250	93.300	91.130	91.280	89.859	1,370,300
2025-06-12	94.010	94.310	92.970	93.260	91.809	1,110,800
2025-06-11	95.000	95.350	93.840	94.240	92.773	1,217,500
2025-06-10	93.440	94.950	92.710	94.920	93.443	1,306,200
2025-06-09	92.540	94.100	91.620	92.830	91.385	1,988,700
2025-06-06	92.580	92.980	91.970	92.380	90.942	1,003,200
2025-06-05	91.790	92.700	91.400	91.920	90.489	1,265,500
2025-06-04	92.010	92.270	91.270	91.460	90.037	1,528,000
2025-06-03	90.530	92.400	89.220	91.850	90.421	1,381,600
2025-06-02	91.540	92.030	90.600	91.110	89.692	1,648,200
2025-05-30	92.940	93.040	91.440	92.170	90.736	3,505,200
2025-05-29	92.370	93.340	91.730	93.340	91.887	1,650,500
2025-05-28	94.050	94.500	92.100	92.290	90.854	1,475,200
2025-05-27	93.600	94.640	93.340	94.210	92.744	3,885,600
2025-05-23	90.820	94.000	90.200	92.640	91.198	3,141,100
2025-05-22	92.160	93.050	91.000	91.670	90.243	2,077,500
2025-05-21	94.680	95.120	92.490	92.740	91.297	4,030,600
2025-05-20	95.500	96.270	94.920	95.350	93.866	2,330,700
2025-05-19	95.960	96.180	94.410	95.770	94.280	2,134,000
2025-05-16	97.100	97.560	96.360	96.950	95.441	2,339,200
2025-05-15	95.590	96.870	95.140	96.730	95.225	2,512,800
2025-05-14	96.880	97.510	95.000	95.330	93.846	3,550,400
2025-05-13	97.990	98.230	96.360	97.490	95.973	2,324,000

← NewerPage 6 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.