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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$149.60$161.78514,176——
2020-12-30$147.79$159.82440,428——
2020-12-29$148.01$160.06757,771——
2020-12-28$144.55$156.32704,520——
2020-12-24$144.90$156.70292,314——
2020-12-23$144.64$156.16681,860——
2020-12-22$146.44$158.101,049,982——
2020-12-21$144.27$155.77888,993——
2020-12-18$147.43$159.171,819,598——
2020-12-17$146.95$158.66828,738——
2020-12-16$144.51$156.03765,393——
2020-12-15$143.50$154.941,004,044——
2020-12-14$138.44$149.47995,598——
2020-12-11$137.55$148.511,469,707——
2020-12-10$141.74$153.031,070,994——
2020-12-09$142.92$154.311,122,494——
2020-12-08$142.30$153.64976,543——
2020-12-07$141.33$152.59964,492——
2020-12-04$144.71$156.24639,630——
2020-12-03$142.05$153.37863,758——
2020-12-02$143.54$154.98795,572——
2020-12-01$141.84$153.15963,256——
2020-11-30$144.78$156.31906,606——
2020-11-27$145.65$157.25393,151——
2020-11-25$145.32$156.90619,339——
2020-11-24$146.68$158.371,136,708——
2020-11-23$141.98$153.29678,873——
2020-11-20$141.69$152.981,506,478——
2020-11-19$142.26$153.601,830,619——
2020-11-18$143.87$155.341,577,651——
2020-11-17$145.78$157.391,403,993——
2020-11-16$145.84$157.461,429,743——
2020-11-13$146.95$158.661,646,558——
2020-11-12$144.11$155.591,382,260——
2020-11-11$145.05$156.601,313,765——
2020-11-10$145.79$157.402,190,501——
2020-11-09$151.41$163.472,930,041——
2020-11-06$134.49$145.202,280,523——
2020-11-05$135.29$146.071,604,328——
2020-11-04$132.82$143.401,054,823——
2020-11-03$132.44$142.99782,491——
2020-11-02$128.66$138.911,170,183——
2020-10-30$128.25$138.471,294,092——
2020-10-29$129.94$140.291,638,936——
2020-10-28$129.49$139.801,824,130——
2020-10-27$134.56$145.281,031,030——
2020-10-26$135.45$146.241,672,205——
2020-10-23$138.55$149.59744,999——
2020-10-22$138.88$149.951,078,925——
2020-10-21$137.69$148.66526,124——
2020-10-20$137.77$148.74602,962——
2020-10-19$137.86$148.851,042,360——
2020-10-16$142.65$154.02793,409——
2020-10-15$143.24$154.661,020,730——
2020-10-14$141.48$152.75884,255——
2020-10-13$140.59$151.791,247,639——
2020-10-12$144.81$156.34992,920——
2020-10-09$143.68$155.131,063,269——
2020-10-08$142.39$153.73816,893——
2020-10-07$140.61$151.81739,437——
2020-10-06$136.97$147.88775,075——
2020-10-05$137.47$148.42625,416——
2020-10-02$133.68$144.331,000,748——
2020-10-01$133.33$143.951,134,957——
2020-09-30$132.17$142.711,040,300——
2020-09-29$129.51$139.83856,445——
2020-09-28$132.34$142.63937,197——
2020-09-25$131.11$141.30886,624——
2020-09-24$128.27$138.25884,461——
2020-09-23$129.84$139.94671,766——
2020-09-22$131.60$141.841,132,897——
2020-09-21$130.10$140.211,446,223——
2020-09-18$134.83$145.311,859,665——
2020-09-17$138.63$149.411,064,196——
2020-09-16$141.68$152.701,135,472——
2020-09-15$140.10$150.99972,835——
2020-09-14$136.50$147.11841,407——
2020-09-11$135.16$145.67641,793——
2020-09-10$134.63$145.101,086,856——
2020-09-09$136.12$146.70993,950——
2020-09-08$134.25$144.69785,066——
2020-09-04$135.73$146.28574,534——
2020-09-03$136.43$147.041,387,719——
2020-09-02$138.81$149.60804,533——
2020-09-01$136.39$147.00678,564——
2020-08-31$136.78$147.41773,942——
2020-08-28$137.54$148.24758,801——
2020-08-27$136.44$147.051,344,974——
2020-08-26$132.84$143.18905,267——
2020-08-25$133.59$143.98572,783——
2020-08-24$132.83$143.16749,222——
2020-08-21$132.19$142.47937,300——
2020-08-20$132.82$143.141,255,673——
2020-08-19$133.25$143.62715,026——
2020-08-18$134.76$145.24702,048——
2020-08-17$134.54$145.01761,788——
2020-08-14$133.32$143.69651,887——
2020-08-13$133.89$144.31657,552——
2020-08-12$134.54$145.01843,570——
2020-08-11$134.18$144.62911,447——
2020-08-10$134.35$144.801,068,625——
2020-08-07$135.32$145.841,734,211——
2020-08-06$129.12$139.16987,564——
2020-08-05$129.74$139.831,204,276——
2020-08-04$126.83$136.702,316,058——
2020-08-03$131.77$142.011,672,411——
2020-07-31$130.93$141.111,348,579——
2020-07-30$134.27$144.711,016,816——
2020-07-29$135.51$146.051,144,330——
2020-07-28$130.25$140.381,208,293——
2020-07-27$130.33$140.47992,817——
2020-07-24$130.20$140.33767,659——
2020-07-23$128.90$138.93757,565——
2020-07-22$129.21$139.261,001,675——
2020-07-21$128.67$138.68981,384——
2020-07-20$126.87$136.741,328,391——
2020-07-17$131.20$141.411,688,582——
2020-07-16$126.76$136.621,400,491——
2020-07-15$127.88$137.832,082,557——
2020-07-14$120.55$129.931,375,050——
2020-07-13$117.35$126.481,503,594——
2020-07-10$115.95$124.97870,453——
2020-07-09$114.21$123.101,592,483——
2020-07-08$115.46$124.441,994,286——
2020-07-07$113.59$122.431,156,896——
2020-07-06$114.63$123.551,562,407——
2020-07-02$117.10$126.201,507,920——
2020-07-01$115.86$124.872,100,891——
2020-06-30$115.88$124.901,975,128——
2020-06-29$113.50$122.321,812,388——
2020-06-26$112.07$120.783,483,048——
2020-06-25$111.94$120.403,597,069——
2020-06-24$114.78$123.453,016,664——
2020-06-23$122.29$131.53957,900——
2020-06-22$120.97$130.11946,364——
2020-06-19$122.54$131.801,609,169——
2020-06-18$123.73$133.07891,671——
2020-06-17$124.34$133.731,088,401——
2020-06-16$127.24$136.851,688,273——
2020-06-15$123.43$132.751,543,146——
2020-06-12$121.54$130.721,909,311——
2020-06-11$117.61$126.491,995,419——
2020-06-10$130.38$140.232,040,739——
2020-06-09$130.23$140.071,708,255——
2020-06-08$132.52$142.531,370,827——
2020-06-05$133.40$143.471,936,297——
2020-06-04$125.74$135.231,184,912——
2020-06-03$126.57$136.131,423,872——
2020-06-02$124.74$134.161,062,857——
2020-06-01$124.16$133.53630,360——
2020-05-29$122.66$131.921,386,174——
2020-05-28$124.26$133.65987,770——
2020-05-27$124.60$134.011,539,129——
2020-05-26$123.05$132.342,026,525——
2020-05-22$119.81$128.851,058,222——
2020-05-21$118.45$127.392,564,906——
2020-05-20$122.91$132.201,445,090——
2020-05-19$120.34$129.431,564,570——
2020-05-18$119.10$128.092,447,177——
2020-05-15$109.12$117.36881,371——
2020-05-14$108.83$117.051,659,948——
2020-05-13$107.83$115.981,971,317——
2020-05-12$110.28$118.611,391,736——
2020-05-11$114.55$123.211,958,236——
2020-05-08$118.31$127.251,509,156——
2020-05-07$115.92$124.681,565,909——
2020-05-06$112.50$121.00845,424——
2020-05-05$114.58$123.241,104,057——
2020-05-04$110.75$119.111,394,517——
2020-05-01$112.86$121.391,552,519——
2020-04-30$116.21$124.991,765,008——
2020-04-29$117.34$126.201,424,799——
2020-04-28$111.40$119.811,246,403——
2020-04-27$114.07$122.681,512,967——
2020-04-24$113.06$121.601,520,177——
2020-04-23$109.70$117.983,281,889——
2020-04-22$106.08$114.091,650,575——
2020-04-21$108.87$117.101,547,678——
2020-04-20$113.59$122.171,130,013——
2020-04-17$115.13$123.821,965,446——
2020-04-16$106.14$114.151,489,792——
2020-04-15$106.91$114.991,647,485——
2020-04-14$110.28$118.612,374,047——
2020-04-13$104.87$112.791,167,196——
2020-04-09$107.15$115.242,119,946——
2020-04-08$108.04$116.203,025,316——
2020-04-07$98.94$106.413,112,042——
2020-04-06$95.09$102.272,710,960——
2020-04-03$89.33$96.082,634,431——
2020-04-02$90.01$96.811,682,711——
2020-04-01$87.02$93.591,765,214——
2020-03-31$98.14$105.551,981,411——
2020-03-30$95.42$102.622,085,544——
2020-03-27$92.17$99.141,876,763——
2020-03-26$97.91$105.312,321,723——
2020-03-25$94.01$100.862,382,905——
2020-03-24$90.68$97.292,409,479——
2020-03-23$78.46$84.172,561,713——
2020-03-20$83.48$89.563,103,081——
2020-03-19$86.54$92.853,207,214——
2020-03-18$78.28$83.994,019,884——
2020-03-17$83.65$89.753,887,735——
2020-03-16$89.32$95.834,963,158——
2020-03-13$94.95$101.874,611,104——
2020-03-12$99.06$106.283,423,308——
2020-03-11$107.95$115.822,398,767——
2020-03-10$114.86$123.232,729,397——
2020-03-09$108.02$115.892,451,915——
2020-03-06$120.49$129.262,884,618——
2020-03-05$125.43$134.572,167,223——
2020-03-04$134.05$143.822,069,270——
2020-03-03$129.96$139.431,991,299——
2020-03-02$135.19$145.041,763,772——
2020-02-28$132.18$141.822,547,808——
2020-02-27$135.87$145.772,107,792——
2020-02-26$142.29$152.661,311,293——
2020-02-25$145.37$155.962,369,000——
2020-02-24$149.83$160.751,975,437——
2020-02-21$152.81$163.941,051,012——
2020-02-20$153.78$164.98979,427——
2020-02-19$155.36$166.68990,036——
2020-02-18$154.61$165.88794,542——
2020-02-14$155.73$167.07640,351——
2020-02-13$154.11$165.34765,496——
2020-02-12$154.08$165.30766,011——
2020-02-11$154.65$165.92913,404——
2020-02-10$153.61$164.801,112,297——
2020-02-07$151.83$162.90915,979——
2020-02-06$154.38$165.631,221,271——
2020-02-05$153.11$164.261,405,023——
2020-02-04$152.20$163.293,160,349——
2020-02-03$144.18$154.691,962,768——
2020-01-31$143.59$154.051,449,931——
2020-01-30$146.78$157.47741,806——
2020-01-29$146.36$157.021,233,322——
2020-01-28$144.85$155.41854,076——
2020-01-27$143.73$154.20699,061——
2020-01-24$143.50$153.95760,037——
2020-01-23$145.16$155.73820,601——
2020-01-22$146.58$157.26877,045——
2020-01-21$145.13$155.70954,398——
2020-01-17$145.03$155.60877,869——
2020-01-16$144.44$154.96684,847——
2020-01-15$143.83$154.31674,341——
2020-01-14$144.02$154.511,039,785——
2020-01-13$144.68$155.22654,874——
2020-01-10$145.62$156.231,194,491——
2020-01-09$144.27$154.781,037,828——
2020-01-08$145.23$155.81936,064——
2020-01-07$143.51$153.97934,519——
2020-01-06$143.64$154.11972,423——
2020-01-03$144.48$155.00992,405——
2020-01-02$144.85$155.411,083,972——