ZBH: Zimmer Biomet Holdings Inc.

As of Friday, January 17th, 2025

$ 109.56

+0.62 +0.57%

Open: 108.99
High: 109.97
Low: 108.47
Volume: 1,084,482
Previous Close on Thursday, January 16th, 2025

$ 108.94

+2.43 +2.28%

Open: 106.19
High: 109.34
Low: 106.19
Volume: 1,264,521

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-01-17 108.99 109.97 108.47 109.56 1,084,482 +0.62 +0.57
2025-01-16 106.19 109.34 106.19 108.94 1,264,521 +2.43 +2.28
2025-01-15 104.98 106.54 103.95 106.51 1,743,009 +1.80 +1.72
2025-01-14 105.50 105.80 103.87 104.71 1,457,076 -0.78 -0.74
2025-01-13 104.75 105.71 103.14 105.49 1,536,611 +0.95 +0.91
2025-01-10 102.00 105.69 101.52 104.54 2,666,825 +3.00 +2.95
2025-01-08 102.92 103.34 100.67 101.54 2,252,418 -1.59 -1.54
2025-01-07 104.21 105.29 102.78 103.13 1,649,078 -0.43 -0.42
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 109.97
On 2025-01-17		 103.14
On 2025-01-13		 5.02 4.80 105.71
On 2025-01-13		 105.71
On 2025-01-13		 0.00 107.04
10D 109.97
On 2025-01-17		 100.67
On 2025-01-08		 5.10 4.88 105.30
On 2025-01-06		 100.67
On 2025-01-08		 -4.40 105.25
20D 109.97
On 2025-01-17		 100.67
On 2025-01-08		 1.50 1.39 109.46
On 2024-12-18		 100.67
On 2025-01-08		 -8.03 105.75
WTD 109.97
On 2025-01-17		 103.14
On 2025-01-13		 5.02 4.80 105.71
On 2025-01-13		 105.71
On 2025-01-13		 0.00 107.04
MTD 109.97
On 2025-01-17		 100.67
On 2025-01-08		 3.93 3.72 106.63
On 2025-01-02		 100.67
On 2025-01-08		 -5.59 105.17
As of Friday, January 17th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

182.85 +3.11 +1.73 5,784,294
KO

The Coca-Cola Company

62.71 +0.46 +0.74 17,800,416
PFE

Pfizer Inc.

26.30 -0.19 -0.72 35,073,658
VZ

Verizon Communications Inc.

38.78 +0.44 +1.15 23,875,988
VIX

CBOE Volatility Index

15.96 -0.64 -3.86
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

43,487.83 +334.70 +0.78 552,303,746
DJTA

Dow Jones Transportation Average

16,431.26 -169.75 -1.02 113,159,058
SPX

S&P 500 Index

5,996.66 +59.32 +1.00
OEX

S&P 100 Index

2,925.33 +35.22 +1.22
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,441.15 +349.90 +1.66
NYA

NYSE Composite Index

19,607.68 +59.04 +0.30
XAX

NYSE AMEX Composite Index

4,981.20 -9.10 -0.18
RUI

RUSSELL 1000 Index

3,293.76 +31.67 +0.97
RUT

Russell 2000 Index

2,275.88 +9.09 +0.40
RUA

Russell 3000 Index

3,432.27 +32.10 +0.94
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

15.96 -0.64 -3.86
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.65 -0.15 -0.72
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.75 -0.15 -0.75
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.14 -0.21 -1.14
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,397.54 +128.60 +1.25
 
Recent
Ticker Last Chg %Chg Volume
ZBH

Zimmer Biomet Holdings Inc.

109.56 +0.62 +0.57 1,084,482