ZBH: Zimmer Biomet Holdings Inc.

As of Thursday, December 4th, 2025

$ 93.16

+0.06 +0.06%

Open: 92.75
High: 93.25
Low: 92.14
Volume: 2,138,268
Previous Close on Wednesday, December 3rd, 2025

$ 93.10

-1.04 -1.10%

Open: 94.40
High: 95.26
Low: 92.87
Volume: 1,984,642

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-04 92.75 93.25 92.14 93.16 2,138,268 +0.06 +0.06
2025-12-03 94.40 95.26 92.87 93.10 1,984,642 -1.04 -1.10
2025-12-02 95.85 96.06 93.90 94.14 1,515,623 -0.62 -0.65
2025-12-01 97.06 97.79 94.62 94.76 2,592,880 -2.76 -2.83
2025-11-28 97.34 98.34 97.30 97.52 889,967 -0.03 -0.03
2025-11-26 96.57 97.77 96.17 97.55 1,731,929 +0.48 +0.49
2025-11-25 94.11 97.18 94.11 97.07 1,818,342 +3.55 +3.80
2025-11-24 93.18 94.00 92.53 93.52 2,662,006 +1.34 +1.45
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 98.34
On 2025-11-28		 92.14
On 2025-12-04		 -4.39 -4.50 98.34
On 2025-11-28		 92.14
On 2025-12-04		 -6.31 94.54
10D 98.34
On 2025-11-28		 88.90
On 2025-11-20		 3.71 4.15 98.34
On 2025-11-28		 92.14
On 2025-12-04		 -6.31 94.21
20D 98.34
On 2025-11-28		 85.33
On 2025-11-06		 5.61 6.41 98.34
On 2025-11-28		 92.14
On 2025-12-04		 -6.31 91.70
WTD 97.79
On 2025-12-01		 92.14
On 2025-12-04		 -4.36 -4.47 97.79
On 2025-12-01		 92.14
On 2025-12-04		 -5.78 93.79
MTD 97.79
On 2025-12-01		 92.14
On 2025-12-04		 -4.36 -4.47 97.79
On 2025-12-01		 92.14
On 2025-12-04		 -5.78 93.79
As of Thursday, December 4th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

291.86 +3.37 +1.17 4,082,925
KO

The Coca-Cola Company

70.45 -0.36 -0.51 15,967,516
PFE

Pfizer Inc.

25.70 +0.13 +0.51 33,527,564
VZ

Verizon Communications Inc.

41.26 +0.59 +1.45 28,203,564
VIX

CBOE Volatility Index

15.78 -0.30 -1.87
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,850.94 -31.96 -0.07 498,745,723
DJTA

Dow Jones Transportation Average

17,065.72 +35.21 +0.21 142,638,269
SPX

S&P 500 Index

6,857.12 +7.40 +0.11
OEX

S&P 100 Index

3,442.37 +3.25 +0.09
NDX

NASDAQ 100 Index

25,581.70 -24.85 -0.10
NYA

NYSE Composite Index

21,835.79 +30.39 +0.14
XAX

NYSE AMEX Composite Index

7,278.00 -32.16 -0.44
RUI

RUSSELL 1000 Index

3,742.31 +4.22 +0.11
RUT

Russell 2000 Index

2,531.16 +19.02 +0.76
RUA

Russell 3000 Index

3,895.54 +5.49 +0.14
VIX

CBOE Volatility Index

15.78 -0.30 -1.87
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.55 -0.10 -0.42
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.93 -0.17 -0.77
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.49 -0.22 -1.12
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,923.46 -8.44 -0.07
 
Recent
Ticker Last Chg %Chg Volume
NNN

National Retail Properties Inc.

40.64 -0.47 -1.14 1,750,086
ZBH

Zimmer Biomet Holdings Inc.

93.16 +0.06 +0.06 2,138,268