ZBH: Zimmer Biomet Holdings Inc.

As of Wednesday, May 13th, 2026

$ 82.72

-0.65 -0.78%

Open: 82.26
High: 85.20
Low: 81.74
Volume: 2,235,398
Previous Close on Tuesday, May 12th, 2026

$ 83.37

+3.79 +4.76%

Open: 81.00
High: 83.86
Low: 80.31
Volume: 2,397,857

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-13 82.26 85.20 81.74 82.72 2,235,398 -0.65 -0.78
2026-05-12 81.00 83.86 80.31 83.37 2,397,857 +3.79 +4.76
2026-05-11 82.31 82.40 79.12 79.58 2,228,106 -2.75 -3.34
2026-05-08 83.81 83.99 82.04 82.33 2,076,300 -1.04 -1.25
2026-05-07 83.39 84.07 82.68 83.37 2,173,147 +0.54 +0.65
2026-05-06 83.72 84.50 82.56 82.83 2,379,042 -0.18 -0.22
2026-05-05 83.08 83.68 82.14 83.01 1,606,709 +0.34 +0.41
2026-05-04 82.50 84.09 82.50 82.67 2,004,145 -0.23 -0.28
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 85.20
On 2026-05-13		 79.12
On 2026-05-11		 -0.11 -0.13 84.07
On 2026-05-07		 79.12
On 2026-05-11		 -5.89 82.27
10D 85.20
On 2026-05-13		 79.12
On 2026-05-11		 2.65 3.31 84.50
On 2026-05-06		 79.12
On 2026-05-11		 -6.36 82.52
20D 96.56
On 2026-04-17		 79.12
On 2026-05-11		 -11.48 -12.19 96.56
On 2026-04-17		 79.12
On 2026-05-11		 -18.06 86.76
WTD 85.20
On 2026-05-13		 79.12
On 2026-05-11		 0.39 0.47 82.40
On 2026-05-11		 82.40
On 2026-05-11		 0.00 81.89
MTD 85.20
On 2026-05-13		 79.12
On 2026-05-11		 0.29 0.35 84.50
On 2026-05-06		 79.12
On 2026-05-11		 -6.36 82.53
As of Wednesday, May 13th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

294.71 -2.74 -0.92 4,201,417
KO

The Coca-Cola Company

80.26 +0.23 +0.29 11,938,175
PFE

Pfizer Inc.

25.96 +0.09 +0.35 38,480,316
VZ

Verizon Communications Inc.

47.21 -0.72 -1.50 21,177,228
VIX

CBOE Volatility Index

17.90 -0.09 -0.50
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,693.20 -67.36 -0.14 482,666,106
DJTA

Dow Jones Transportation Average

19,781.36 -73.52 -0.37 92,805,195
SPX

S&P 500 Index

7,444.25 +43.29 +0.58
OEX

S&P 100 Index

3,711.65 +33.26 +0.90
NDX

NASDAQ 100 Index

29,366.94 +302.14 +1.04
NYA

NYSE Composite Index

22,973.55 -41.79 -0.18
XAX

NYSE AMEX Composite Index

9,134.99 -67.34 -0.73
RUI

RUSSELL 1000 Index

4,038.21 +21.68 +0.54
RUT

Russell 2000 Index

2,843.93 +1.10 +0.04
RUA

Russell 3000 Index

4,211.34 +21.64 +0.52
VIX

CBOE Volatility Index

17.90 -0.09 -0.50
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.22 +0.22 +0.92
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.22 +0.19 +0.83
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.20 +0.16 +0.76
 
Recent
Ticker Last Chg %Chg Volume
ZBH

Zimmer Biomet Holdings Inc.

82.72 -0.65 -0.78 2,235,398