Zimmer Biomet Holdings, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
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
2025-02-13	99.030	100.68	98.710	99.910	98.145	2,085,300
2025-02-12	98.410	99.500	97.690	98.990	97.241	2,496,700
2025-02-11	99.630	100.39	98.940	98.980	97.231	2,101,800
2025-02-10	101.57	101.57	99.670	100.42	98.646	2,528,700
2025-02-07	102.94	103.30	99.930	100.93	99.147	2,803,600
2025-02-06	104.00	107.96	102.33	102.69	100.88	3,791,900
2025-02-05	108.33	108.88	107.70	108.25	106.34	1,531,100
2025-02-04	108.15	108.82	107.69	107.80	105.90	1,178,600
2025-02-03	108.00	108.89	106.27	108.16	106.25	1,859,600
2025-01-31	110.26	111.05	109.06	109.48	107.55	1,341,800
2025-01-30	111.72	112.55	110.52	110.62	108.67	1,261,300
2025-01-29	112.01	112.25	109.51	111.05	109.09	1,838,400
2025-01-28	113.00	113.84	111.84	111.86	109.88	1,458,200
2025-01-27	111.78	112.67	110.29	112.58	110.59	1,953,100
2025-01-24	110.71	112.18	110.41	110.81	108.85	1,870,400
2025-01-23	112.14	112.14	109.18	111.01	109.05	2,060,000
2025-01-22	110.25	111.15	109.52	109.72	107.78	2,320,700
2025-01-21	110.04	111.10	109.48	110.52	108.57	2,935,900
2025-01-17	108.99	109.97	108.47	109.56	107.62	1,097,100
2025-01-16	106.19	109.34	106.19	108.94	107.02	1,264,600
2025-01-15	104.98	106.54	103.95	106.51	104.63	1,806,200
2025-01-14	105.50	105.80	103.87	104.71	102.86	1,457,100
2025-01-13	104.75	105.71	103.14	105.49	103.63	1,565,800
2025-01-10	102.00	105.69	101.52	104.54	102.69	2,709,300
2025-01-08	102.92	103.34	100.67	101.54	99.746	2,385,600
2025-01-07	104.21	105.29	102.78	103.13	101.31	1,649,100
2025-01-06	103.89	105.30	103.52	103.56	101.73	1,788,500
2025-01-03	104.52	104.60	102.98	104.47	102.62	1,253,700
2025-01-02	106.47	106.63	104.31	104.46	102.61	833,900
2024-12-31	105.91	106.50	104.96	105.63	103.76	683,300
2024-12-30	106.05	106.35	104.65	105.40	103.54	1,532,000
2024-12-27	106.45	107.63	106.26	106.87	104.75	743,400
2024-12-26	107.00	108.12	106.61	107.25	105.12	1,277,300
2024-12-24	106.80	107.44	106.27	107.30	105.17	458,600
2024-12-23	106.31	107.00	105.55	106.82	104.70	1,948,300
2024-12-20	105.34	107.78	105.34	107.12	104.99	3,969,100
2024-12-19	105.12	106.38	104.47	105.81	103.71	2,672,500
2024-12-18	108.10	109.46	105.81	105.86	103.76	1,985,600
2024-12-17	108.94	110.45	107.09	108.06	105.91	1,896,500
2024-12-16	106.78	109.25	106.41	106.85	104.73	1,715,400
2024-12-13	106.44	106.92	105.34	106.74	104.62	1,195,300
2024-12-12	106.79	107.80	106.30	106.84	104.72	1,208,400
2024-12-11	108.58	108.94	106.75	106.91	104.79	1,575,000
2024-12-10	110.02	110.22	107.31	108.40	106.25	1,179,900
2024-12-09	108.06	110.88	107.78	109.47	107.29	1,243,000
2024-12-06	109.54	109.86	107.71	108.03	105.88	1,141,100
2024-12-05	110.36	111.93	108.94	109.16	106.99	937,800
2024-12-04	110.52	111.98	110.27	110.62	108.42	1,438,200
2024-12-03	110.40	111.10	109.09	110.74	108.54	1,212,800
2024-12-02	111.41	111.61	110.23	110.50	108.30	1,508,700
2024-11-29	111.84	112.42	111.41	112.10	109.87	504,100
2024-11-27	110.84	112.66	110.51	112.02	109.79	1,246,000
2024-11-26	111.68	112.00	109.79	110.64	108.44	1,043,800
2024-11-25	110.71	111.86	110.14	110.96	108.75	2,028,400
2024-11-22	108.67	110.37	108.67	110.22	108.03	2,015,000

← NewerPage 8 of 21 · 1,255 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.