ZBH: Zimmer Biomet Holdings Inc.

As of Thursday, May 8th, 2025

$ 95.11

+0.98 +1.04%

Open: 94.38
High: 95.96
Low: 93.58
Volume: 2,881,150
Previous Close on Wednesday, May 7th, 2025

$ 94.13

+1.86 +2.02%

Open: 92.85
High: 94.45
Low: 92.34
Volume: 2,655,835

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-05-08 94.38 95.96 93.58 95.11 2,880,732 +0.98 +1.04
2025-05-07 92.85 94.45 92.34 94.13 2,655,835 +1.86 +2.02
2025-05-06 90.48 92.91 90.09 92.27 4,203,121 +1.79 +1.98
2025-05-05 99.59 99.82 89.92 90.48 7,055,828 -11.90 -11.62
2025-05-02 102.78 103.03 101.07 102.38 3,274,890 +0.56 +0.55
2025-05-01 102.66 103.27 100.68 101.82 1,399,707 -1.23 -1.19
2025-04-30 102.73 103.20 101.25 103.05 1,399,539 +0.26 +0.25
2025-04-29 101.63 103.28 101.10 102.79 925,695 +1.03 +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 103.03
On 2025-05-02		 89.92
On 2025-05-05		 -6.71 -6.59 103.03
On 2025-05-02		 89.92
On 2025-05-05		 -12.72 94.87
10D 103.28
On 2025-04-29		 89.92
On 2025-05-05		 -6.39 -6.30 103.28
On 2025-04-29		 89.92
On 2025-05-05		 -12.94 98.53
20D 103.58
On 2025-04-10		 89.92
On 2025-05-05		 -8.33 -8.05 103.58
On 2025-04-10		 89.92
On 2025-05-05		 -13.19 98.93
WTD 99.82
On 2025-05-05		 89.92
On 2025-05-05		 -7.27 -7.10 99.82
On 2025-05-05		 90.09
On 2025-05-06		 -9.75 93.00
MTD 103.27
On 2025-05-01		 89.92
On 2025-05-05		 -7.94 -7.70 103.27
On 2025-05-01		 89.92
On 2025-05-05		 -12.93 96.03
As of Thursday, May 8th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

214.49 +4.57 +2.18 5,756,529
KO

The Coca-Cola Company

71.17 -1.23 -1.70 14,335,760
PFE

Pfizer Inc.

22.97 +0.18 +0.79 55,561,890
VZ

Verizon Communications Inc.

43.61 -0.28 -0.64 14,945,124
VIX

CBOE Volatility Index

22.48 -1.07 -4.54
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

41,368.45 +254.48 +0.62 512,050,581
DJTA

Dow Jones Transportation Average

14,130.60 +348.60 +2.53 156,160,759
SPX

S&P 500 Index

5,663.94 +32.66 +0.58
OEX

S&P 100 Index

2,738.83 +16.66 +0.61
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

20,063.57 +195.59 +0.98
NYA

NYSE Composite Index

19,314.18 +51.79 +0.27
XAX

NYSE AMEX Composite Index

5,027.15 +47.46 +0.95
RUI

RUSSELL 1000 Index

3,102.77 +20.95 +0.68
RUT

Russell 2000 Index

2,026.41 +36.75 +1.85
RUA

Russell 3000 Index

3,224.98 +23.38 +0.73
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

22.48 -1.07 -4.54
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.61 -0.50 -1.99
VIX6M

CBOE S&P 500 6-Month Volatility Index

24.60 -0.68 -2.69
VIX3M

CBOE S&P 500 3-Month Volatility Index

23.76 -0.94 -3.81
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,574.60 +31.36 +0.33
 
Recent
Ticker Last Chg %Chg Volume
ZBH

Zimmer Biomet Holdings Inc.

95.11 +0.98 +1.04 2,881,150