ZBH: Zimmer Biomet Holdings Inc.

As of Monday, October 20th, 2025

$ 102.74

+0.82 +0.80%

Open: 102.33
High: 103.78
Low: 102.19
Volume: 1,632,288
Previous Close on Friday, October 17th, 2025

$ 101.92

+2.00 +2.00%

Open: 99.82
High: 102.10
Low: 99.06
Volume: 1,158,674

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-10-20 102.33 103.78 102.19 102.74 1,632,288 +0.82 +0.80
2025-10-17 99.82 102.10 99.06 101.92 1,158,674 +2.00 +2.00
2025-10-16 99.52 100.56 99.24 99.92 1,000,103 +0.54 +0.54
2025-10-15 97.98 100.89 97.98 99.38 2,313,064 +1.01 +1.03
2025-10-14 94.61 98.74 94.61 98.37 1,349,552 +3.28 +3.45
2025-10-13 94.91 96.33 94.01 95.09 1,484,597 +0.38 +0.40
2025-10-10 97.59 97.65 94.64 94.71 1,256,620 -2.66 -2.73
2025-10-09 98.68 98.88 97.05 97.37 807,219 -0.99 -1.01
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 103.78
On 2025-10-20		 94.61
On 2025-10-14		 7.65 8.05 100.89
On 2025-10-15		 99.24
On 2025-10-16		 -1.64 100.47
10D 103.78
On 2025-10-20		 94.01
On 2025-10-13		 3.91 3.96 99.86
On 2025-10-07		 94.01
On 2025-10-13		 -5.86 98.69
20D 103.78
On 2025-10-20		 94.01
On 2025-10-13		 1.00 0.98 103.60
On 2025-09-23		 94.01
On 2025-10-13		 -9.26 98.79
WTD 103.78
On 2025-10-20		 102.19
On 2025-10-20		 0.82 0.80 -- -- -- 102.74
MTD 103.78
On 2025-10-20		 94.01
On 2025-10-13		 4.24 4.30 101.31
On 2025-10-06		 94.01
On 2025-10-13		 -7.21 98.90
As of Monday, October 20th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

302.68 +2.54 +0.85 4,894,664
KO

The Coca-Cola Company

68.44 0.00 0.00 17,669,284
PFE

Pfizer Inc.

24.69 +0.18 +0.73 35,634,590
VZ

Verizon Communications Inc.

40.80 +0.25 +0.62 28,020,115
VIX

CBOE Volatility Index

18.23 -2.55 -12.27
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,706.58 +515.97 +1.12 440,547,703
DJTA

Dow Jones Transportation Average

15,814.50 +138.22 +0.88 106,383,214
SPX

S&P 500 Index

6,735.13 +71.12 +1.07
OEX

S&P 100 Index

3,367.31 +36.68 +1.10
NDX

NASDAQ 100 Index

25,141.02 +323.06 +1.30
NYA

NYSE Composite Index

21,598.17 +186.71 +0.87
XAX

NYSE AMEX Composite Index

7,074.02 +184.11 +2.67
RUI

RUSSELL 1000 Index

3,680.73 +39.66 +1.09
RUT

Russell 2000 Index

2,499.91 +47.73 +1.95
RUA

Russell 3000 Index

3,832.15 +42.70 +1.13
VIX

CBOE Volatility Index

18.23 -2.55 -12.27
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.14 -0.72 -3.02
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.28 -1.10 -4.70
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.31 -1.78 -8.06
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,692.32 +152.81 +1.32
 
Recent
Ticker Last Chg %Chg Volume
ZBH

Zimmer Biomet Holdings Inc.

102.74 +0.82 +0.80 1,632,288