NYSE:ZBH | Historical Stock Price | ZIMMER BIOMET HOLDINGS, INC.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2001-07-25 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$23.29$35.64$54.56$83.50$127.80$195.602001-07-252026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$145.32$155.91630,772——
2019-12-30$144.42$154.94607,494——
2019-12-27$145.64$156.25403,657——
2019-12-26$145.92$156.55630,051——
2019-12-24$146.48$156.90252,350——
2019-12-23$146.83$157.28945,231——
2019-12-20$145.94$156.332,545,645——
2019-12-19$144.47$154.75994,362——
2019-12-18$144.54$154.831,480,007——
2019-12-17$145.50$155.85754,578——
2019-12-16$145.63$155.991,347,446——
2019-12-13$143.76$153.991,070,994——
2019-12-12$143.12$153.30848,514——
2019-12-11$142.73$152.88712,451——
2019-12-10$141.00$151.03901,353——
2019-12-09$142.45$152.58631,802——
2019-12-06$144.20$154.46728,622——
2019-12-05$143.32$153.52893,731——
2019-12-04$144.05$154.301,559,008——
2019-12-03$139.22$149.13536,115——
2019-12-02$140.25$150.23524,682——
2019-11-29$141.05$151.08362,148——
2019-11-27$142.29$152.42502,022——
2019-11-26$140.64$150.65902,898——
2019-11-25$140.85$150.88806,902——
2019-11-22$139.63$149.57543,016——
2019-11-21$138.17$148.01746,647——
2019-11-20$138.42$148.271,296,667——
2019-11-19$140.33$150.32880,959——
2019-11-18$140.77$150.78836,051——
2019-11-15$142.50$152.64841,304——
2019-11-14$140.81$150.82586,894——
2019-11-13$140.17$150.14607,803——
2019-11-12$140.33$150.32812,773——
2019-11-11$139.15$149.05886,727——
2019-11-08$139.81$149.751,055,544——
2019-11-07$137.80$147.601,243,931——
2019-11-06$139.05$148.941,504,109——
2019-11-05$136.22$145.922,720,848——
2019-11-04$132.55$141.991,741,833——
2019-11-01$134.19$143.74895,379——
2019-10-31$134.20$143.75772,912——
2019-10-30$134.05$143.59544,252——
2019-10-29$134.17$143.71772,500——
2019-10-28$131.99$141.38556,406——
2019-10-25$130.17$139.43726,253——
2019-10-24$130.96$140.28703,490——
2019-10-23$131.28$140.62471,740——
2019-10-22$130.89$140.21658,994——
2019-10-21$133.59$143.10810,713——
2019-10-18$133.60$143.11715,541——
2019-10-17$134.48$144.04683,817——
2019-10-16$132.60$142.041,208,602——
2019-10-15$133.87$143.401,186,045——
2019-10-14$131.30$140.64774,045——
2019-10-11$132.47$141.891,190,165——
2019-10-10$130.17$139.431,029,279——
2019-10-09$129.53$138.75930,399——
2019-10-08$127.40$136.461,361,145——
2019-10-07$130.58$139.87940,905——
2019-10-04$130.53$139.82768,071——
2019-10-03$129.07$138.25886,933——
2019-10-02$128.11$137.221,133,824——
2019-10-01$129.72$138.95805,666——
2019-09-30$133.27$142.75827,399——
2019-09-27$130.22$139.49983,753——
2019-09-26$132.85$142.061,157,720——
2019-09-25$133.36$142.601,410,173——
2019-09-24$135.98$145.401,203,349——
2019-09-23$137.52$147.05927,309——
2019-09-20$137.88$147.441,718,246——
2019-09-19$135.59$144.99913,507——
2019-09-18$135.35$144.731,414,087——
2019-09-17$134.80$144.131,105,396——
2019-09-16$133.65$142.91758,698——
2019-09-13$134.75$144.081,160,810——
2019-09-12$138.46$148.051,206,542——
2019-09-11$136.20$145.641,064,505——
2019-09-10$134.49$143.801,245,476——
2019-09-09$133.09$142.311,154,733——
2019-09-06$135.67$145.07882,813——
2019-09-05$135.48$144.86833,476——
2019-09-04$133.99$143.27972,114——
2019-09-03$135.33$144.71889,611——
2019-08-30$135.15$144.511,049,982——
2019-08-29$134.16$143.451,008,576——
2019-08-28$133.15$142.37661,981——
2019-08-27$130.58$139.63821,837——
2019-08-26$130.90$139.97918,245——
2019-08-23$129.75$138.741,317,061——
2019-08-22$133.12$142.34693,499——
2019-08-21$133.43$142.671,145,978——
2019-08-20$133.93$143.211,261,235——
2019-08-19$134.52$143.84577,418——
2019-08-16$133.02$142.23871,998——
2019-08-15$131.19$140.28952,647——
2019-08-14$130.03$139.041,325,713——
2019-08-13$134.15$143.441,177,290——
2019-08-12$134.48$143.791,248,772——
2019-08-09$134.28$143.58957,488——
2019-08-08$134.88$144.231,289,354——
2019-08-07$132.23$141.391,348,064——
2019-08-06$131.21$140.301,053,999——
2019-08-05$130.99$140.061,982,029——
2019-08-02$134.05$143.331,601,547——
2019-08-01$133.50$142.742,241,383——
2019-07-31$131.19$140.281,491,646——
2019-07-30$132.69$141.881,748,116——
2019-07-29$130.61$139.661,979,351——
2019-07-26$130.58$139.635,967,511——
2019-07-25$120.30$128.631,743,069——
2019-07-24$122.17$130.631,043,287——
2019-07-23$121.19$129.59761,170——
2019-07-22$119.23$127.49545,076——
2019-07-19$119.85$128.161,234,970——
2019-07-18$120.47$128.81783,006——
2019-07-17$119.44$127.711,154,115——
2019-07-16$118.53$126.751,132,382——
2019-07-15$118.35$126.551,223,743——
2019-07-12$117.09$125.20663,423——
2019-07-11$117.48$125.61911,550——
2019-07-10$117.26$125.39651,578——
2019-07-09$117.17$125.29940,493——
2019-07-08$117.18$125.301,644,395——
2019-07-05$114.38$122.30937,609——
2019-07-03$114.22$122.14789,083——
2019-07-02$113.33$121.181,182,028——
2019-07-01$113.89$121.781,250,214——
2019-06-28$114.31$122.232,655,134——
2019-06-27$112.02$119.781,174,097——
2019-06-26$111.23$118.691,657,991——
2019-06-25$113.30$120.90910,829——
2019-06-24$114.00$121.64869,217——
2019-06-21$114.84$122.542,195,548——
2019-06-20$116.22$124.011,523,473——
2019-06-19$115.89$123.661,169,462——
2019-06-18$114.68$122.37944,098——
2019-06-17$114.30$121.96961,093——
2019-06-14$114.03$121.671,366,295——
2019-06-13$116.30$124.10843,570——
2019-06-12$117.17$125.03808,653——
2019-06-11$116.97$124.81777,444——
2019-06-10$118.17$126.09732,845——
2019-06-07$117.21$125.07781,667——
2019-06-06$116.81$124.641,237,957——
2019-06-05$115.09$122.801,280,084——
2019-06-04$113.99$121.631,123,936——
2019-06-03$110.97$118.411,015,065——
2019-05-31$110.61$118.031,422,430——
2019-05-30$109.60$116.95647,767——
2019-05-29$108.95$116.261,288,118——
2019-05-28$108.87$116.17867,260——
2019-05-24$111.18$118.64603,992——
2019-05-23$110.64$118.061,251,553——
2019-05-22$111.80$119.291,138,047——
2019-05-21$112.73$120.291,265,252——
2019-05-20$112.54$120.091,287,912——
2019-05-17$113.03$120.611,377,419——
2019-05-16$114.64$122.331,098,701——
2019-05-15$115.10$122.81788,671——
2019-05-14$115.29$123.02773,839——
2019-05-13$115.20$122.931,114,254——
2019-05-10$118.42$126.361,012,799——
2019-05-09$118.36$126.29834,712——
2019-05-08$118.99$126.97726,356——
2019-05-07$119.80$127.831,064,402——
2019-05-06$121.89$130.06976,337——
2019-05-03$120.69$128.78877,148——
2019-05-02$119.62$127.641,476,608——
2019-05-01$117.69$125.581,221,477——
2019-04-30$119.57$127.591,557,772——
2019-04-29$117.31$125.172,180,716——
2019-04-26$120.25$128.313,840,458——
2019-04-25$121.09$129.201,485,981——
2019-04-24$120.83$128.921,267,003——
2019-04-23$119.18$127.171,326,228——
2019-04-22$117.67$125.561,580,844——
2019-04-18$116.50$124.311,465,793——
2019-04-17$116.20$123.992,408,243——
2019-04-16$121.86$130.03948,012——
2019-04-15$124.17$132.50883,019——
2019-04-12$124.19$132.521,029,794——
2019-04-11$124.80$133.16905,267——
2019-04-10$125.09$133.47923,704——
2019-04-09$124.91$133.291,219,314——
2019-04-08$125.01$133.391,298,315——
2019-04-05$123.50$131.78818,129——
2019-04-04$122.87$131.11841,510——
2019-04-03$122.80$131.031,954,322——
2019-04-02$123.79$132.08918,348——
2019-04-01$124.04$132.35823,279——
2019-03-29$123.98$132.291,190,989——
2019-03-28$123.26$131.531,788,080——
2019-03-27$123.19$131.201,180,174——
2019-03-26$123.22$131.24832,961——
2019-03-25$122.90$130.89995,598——
2019-03-22$122.99$130.991,230,953——
2019-03-21$125.79$133.961,443,648——
2019-03-20$123.72$131.762,047,331——
2019-03-19$122.06$129.991,265,046——
2019-03-18$121.67$129.581,310,778——
2019-03-15$122.25$130.202,502,076——
2019-03-14$119.36$127.121,355,686——
2019-03-13$119.54$127.321,001,572——
2019-03-12$119.11$126.851,295,843——
2019-03-11$117.87$125.541,485,981——
2019-03-08$118.07$125.74907,636——
2019-03-07$117.85$125.521,079,337——
2019-03-06$119.65$127.43870,041——
2019-03-05$120.50$128.331,068,213——
2019-03-04$120.81$128.66793,821——
2019-03-01$121.76$129.671,291,826——
2019-02-28$120.50$128.341,125,790——
2019-02-27$120.86$128.72975,307——
2019-02-26$119.77$127.551,091,079——
2019-02-25$120.29$128.11940,184——
2019-02-22$120.82$128.67844,497——
2019-02-21$119.88$127.68871,689——
2019-02-20$120.37$128.20940,184——
2019-02-19$119.96$127.761,139,592——
2019-02-15$120.05$127.851,248,875——
2019-02-14$118.92$126.65864,994——
2019-02-13$119.96$127.761,010,842——
2019-02-12$120.34$128.162,097,801——
2019-02-11$118.67$126.392,157,026——
2019-02-08$117.07$124.681,357,746——
2019-02-07$114.84$122.312,044,550——
2019-02-06$114.74$122.20995,598——
2019-02-05$114.87$122.341,630,593——
2019-02-04$114.64$122.092,204,406——
2019-02-01$113.20$120.562,826,835——
2019-01-31$106.37$113.281,342,605——
2019-01-30$105.30$112.151,108,898——
2019-01-29$102.58$109.25990,551——
2019-01-28$102.76$109.441,003,735——
2019-01-25$104.28$111.061,186,148——
2019-01-24$102.17$108.82787,332——
2019-01-23$101.73$108.34914,537——
2019-01-22$100.89$107.451,290,384——
2019-01-18$102.27$108.922,164,236——
2019-01-17$103.13$109.831,281,320——
2019-01-16$101.94$108.57988,388——
2019-01-15$101.14$107.711,068,110——
2019-01-14$99.70$106.181,309,233——
2019-01-11$101.24$107.83966,964——
2019-01-10$100.70$107.251,529,756——
2019-01-09$99.42$105.881,558,699——
2019-01-08$98.61$105.023,356,770——
2019-01-07$100.87$107.43927,309——
2019-01-04$100.83$107.391,627,812——
2019-01-03$97.50$103.841,201,083——
2019-01-02$99.30$105.761,186,663——