ZBH: Zimmer Biomet Holdings Inc.

As of Friday, July 18th, 2025

$ 93.19

-1.71 -1.80%

Open: 95.39
High: 95.60
Low: 93.13
Volume: 1,314,882
Previous Close on Thursday, July 17th, 2025

$ 94.90

+0.68 +0.72%

Open: 93.60
High: 95.01
Low: 92.97
Volume: 2,491,754

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-07-18 95.39 95.60 93.13 93.19 1,314,882 -1.71 -1.80
2025-07-17 93.60 95.01 92.97 94.90 2,491,754 +0.68 +0.72
2025-07-16 94.61 94.86 93.15 94.22 1,467,099 +0.19 +0.20
2025-07-15 95.95 95.95 93.25 94.03 2,348,608 +0.17 +0.18
2025-07-14 94.14 94.82 93.15 93.86 2,029,805 +0.07 +0.07
2025-07-11 94.21 94.61 93.03 93.79 1,573,595 -1.36 -1.43
2025-07-10 94.74 96.92 93.95 95.15 2,345,903 -0.05 -0.05
2025-07-09 93.56 95.38 92.71 95.20 2,769,922 +1.73 +1.85
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 95.95
On 2025-07-15		 92.97
On 2025-07-17		 -0.60 -0.64 95.95
On 2025-07-15		 92.97
On 2025-07-17		 -3.11 94.04
10D 96.92
On 2025-07-10		 92.13
On 2025-07-07		 -0.48 -0.51 96.92
On 2025-07-10		 92.97
On 2025-07-17		 -4.08 94.04
20D 96.92
On 2025-07-10		 89.85
On 2025-06-23		 2.64 2.92 96.92
On 2025-07-10		 92.97
On 2025-07-17		 -4.08 93.19
WTD 95.95
On 2025-07-15		 92.97
On 2025-07-17		 -0.60 -0.64 95.95
On 2025-07-15		 92.97
On 2025-07-17		 -3.11 94.04
MTD 96.92
On 2025-07-10		 90.76
On 2025-07-01		 1.98 2.17 96.92
On 2025-07-10		 92.97
On 2025-07-17		 -4.08 93.97
As of Friday, July 18th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

263.27 +2.99 +1.15 8,599,450
KO

The Coca-Cola Company

69.85 -0.74 -1.05 14,902,208
PFE

Pfizer Inc.

24.47 -0.11 -0.45 36,258,714
VZ

Verizon Communications Inc.

40.84 -0.11 -0.27 20,990,146
VIX

CBOE Volatility Index

16.41 -0.11 -0.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,342.19 -142.30 -0.32 497,807,218
DJTA

Dow Jones Transportation Average

15,862.11 -110.48 -0.69 163,545,471
SPX

S&P 500 Index

6,296.79 -0.57 -0.01
OEX

S&P 100 Index

3,098.65 -1.69 -0.05
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,065.47 -12.56 -0.05
NYA

NYSE Composite Index

20,541.56 -47.96 -0.23
XAX

NYSE AMEX Composite Index

5,967.01 +5.55 +0.09
RUI

RUSSELL 1000 Index

3,448.17 +0.30 +0.01
RUT

Russell 2000 Index

2,240.01 -13.68 -0.61
RUA

Russell 3000 Index

3,583.12 -0.63 -0.02
VIX

CBOE Volatility Index

16.41 -0.11 -0.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.49 -0.10 -0.44
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.33 -0.06 -0.28
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.58 -0.11 -0.56
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,596.14 -8.07 -0.08
 
Recent
Ticker Last Chg %Chg Volume
ZBH

Zimmer Biomet Holdings Inc.

93.19 -1.71 -1.80 1,314,882