Zimmer Biomet Holdings, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	96.640	99.880	96.640	98.220	96.691	3,166,300
2025-05-09	95.080	96.580	94.360	95.210	93.728	3,438,600
2025-05-08	94.380	95.960	93.580	95.110	93.630	2,886,100
2025-05-07	92.850	94.450	92.340	94.130	92.665	2,662,400
2025-05-06	90.480	92.910	90.090	92.270	90.834	4,203,100
2025-05-05	99.590	99.820	89.920	90.480	89.072	7,058,300
2025-05-02	102.78	103.03	101.07	102.38	100.79	3,275,100
2025-05-01	102.66	103.27	100.68	101.82	100.24	1,400,700
2025-04-30	102.73	103.20	101.25	103.05	101.45	1,399,600
2025-04-29	101.63	103.28	101.10	102.79	101.19	925,700
2025-04-28	101.69	102.18	100.88	101.76	100.18	1,299,600
2025-04-25	101.43	102.63	100.39	101.51	99.930	1,662,000
2025-04-24	99.890	101.55	99.150	101.50	99.920	1,972,300
2025-04-23	98.140	101.00	98.140	99.450	97.902	1,607,000
2025-04-22	96.950	97.650	95.840	97.440	95.924	1,428,200
2025-04-21	97.500	97.750	93.100	96.170	94.673	2,324,000
2025-04-17	97.000	98.420	96.820	97.920	96.396	4,367,900
2025-04-16	97.830	98.710	96.580	96.940	95.431	1,800,900
2025-04-15	102.13	102.14	97.190	97.270	95.756	2,335,500
2025-04-14	102.79	103.34	100.97	101.97	100.38	2,164,600
2025-04-11	102.65	102.94	99.000	102.35	100.76	2,275,100
2025-04-10	103.58	103.58	99.690	102.26	100.67	3,078,300
2025-04-09	100.69	104.68	98.910	103.44	101.83	5,689,900
2025-04-08	106.53	107.00	101.18	102.79	101.19	1,995,400
2025-04-07	105.36	108.51	101.77	104.84	103.21	2,390,400
2025-04-04	110.61	113.53	107.27	107.34	105.67	3,853,000
2025-04-03	111.83	114.44	111.41	112.66	110.91	2,920,600
2025-04-02	111.86	112.97	110.85	112.50	110.75	1,145,700
2025-04-01	112.05	113.32	111.76	112.37	110.62	1,398,100
2025-03-31	111.37	113.64	111.37	113.18	111.42	1,285,000
2025-03-28	112.08	113.08	111.92	112.26	110.28	1,053,500
2025-03-27	110.77	112.56	110.45	112.15	110.17	1,085,900
2025-03-26	110.49	112.00	109.86	110.64	108.69	1,259,200
2025-03-25	111.58	112.31	109.33	110.38	108.43	1,296,900
2025-03-24	110.93	112.28	110.69	111.24	109.27	1,034,000
2025-03-21	111.00	111.67	109.84	110.73	108.77	2,943,100
2025-03-20	112.65	112.84	111.63	111.78	109.81	1,431,500
2025-03-19	112.47	113.91	111.69	112.91	110.92	1,920,000
2025-03-18	111.66	113.94	111.35	112.88	110.89	1,619,300
2025-03-17	109.95	112.94	109.05	111.79	109.81	2,435,700
2025-03-14	107.12	110.32	106.40	109.97	108.03	2,301,100
2025-03-13	104.43	107.74	104.10	107.57	105.67	2,062,500
2025-03-12	106.40	106.52	103.44	104.03	102.19	2,123,700
2025-03-11	110.01	110.17	107.03	107.34	105.44	2,199,500
2025-03-10	107.69	111.95	107.40	110.65	108.70	3,480,200
2025-03-07	104.57	108.58	104.35	107.99	106.08	1,792,900
2025-03-06	104.32	105.84	103.88	105.32	103.46	1,081,400
2025-03-05	103.85	105.72	103.21	104.75	102.90	2,498,400
2025-03-04	105.48	105.70	103.65	103.99	102.15	1,233,200
2025-03-03	105.00	106.93	105.00	105.38	103.52	1,653,200
2025-02-28	104.81	105.56	102.42	104.32	102.48	2,813,600
2025-02-27	104.07	105.24	103.89	104.05	102.21	1,259,300
2025-02-26	106.80	107.58	103.94	104.92	103.07	1,719,400
2025-02-25	106.10	107.64	105.57	107.35	105.45	1,679,400
2025-02-24	104.52	106.57	103.80	105.98	104.11	1,805,300
2025-02-21	103.16	105.10	102.86	104.83	102.98	2,132,100
2025-02-20	103.43	104.14	102.79	103.63	101.80	1,374,500
2025-02-19	101.86	103.48	101.26	103.34	101.51	2,236,700
2025-02-18	100.09	102.57	99.430	102.18	100.37	1,777,900
2025-02-14	100.64	101.89	100.15	100.52	98.744	2,100,000

← NewerPage 7 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.