ZBH: Zimmer Biomet Holdings Inc.

As of Wednesday, May 14th, 2025

$ 95.33

-2.16 -2.22%

Open: 96.88
High: 97.51
Low: 95.00
Volume: 3,534,627
Previous Close on Tuesday, May 13th, 2025

$ 97.49

-0.73 -0.74%

Open: 97.99
High: 98.23
Low: 96.36
Volume: 2,283,093

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-05-14 96.88 97.51 95.00 95.33 3,534,627 -2.16 -2.22
2025-05-13 97.99 98.23 96.36 97.49 2,283,093 -0.73 -0.74
2025-05-12 96.64 99.88 96.64 98.22 3,158,511 +3.01 +3.16
2025-05-09 95.08 96.58 94.36 95.21 3,438,493 +0.10 +0.11
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
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 99.88
On 2025-05-12		 93.58
On 2025-05-08		 1.20 1.27 99.88
On 2025-05-12		 95.00
On 2025-05-14		 -4.88 96.27
10D 103.27
On 2025-05-01		 89.92
On 2025-05-05		 -7.72 -7.49 103.27
On 2025-05-01		 89.92
On 2025-05-05		 -12.93 96.24
20D 103.28
On 2025-04-29		 89.92
On 2025-05-05		 -1.94 -1.99 103.28
On 2025-04-29		 89.92
On 2025-05-05		 -12.94 98.05
WTD 99.88
On 2025-05-12		 95.00
On 2025-05-14		 0.12 0.13 99.88
On 2025-05-12		 95.00
On 2025-05-14		 -4.88 97.01
MTD 103.27
On 2025-05-01		 89.92
On 2025-05-05		 -7.72 -7.49 103.27
On 2025-05-01		 89.92
On 2025-05-05		 -12.93 96.24
As of Wednesday, May 14th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

223.24 +1.66 +0.75 4,680,168
KO

The Coca-Cola Company

69.16 +0.20 +0.29 15,868,412
PFE

Pfizer Inc.

22.02 -0.85 -3.72 59,132,303
VZ

Verizon Communications Inc.

42.35 -0.30 -0.70 20,203,881
VIX

CBOE Volatility Index

18.62 +0.40 +2.20
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,051.06 -89.37 -0.21 655,315,886
DJTA

Dow Jones Transportation Average

15,035.33 -24.35 -0.16 186,393,162
SPX

S&P 500 Index

5,892.58 +6.03 +0.10
OEX

S&P 100 Index

2,869.57 +11.07 +0.39
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,319.21 +121.51 +0.57
NYA

NYSE Composite Index

19,628.46 -94.91 -0.48
XAX

NYSE AMEX Composite Index

5,162.57 -52.73 -1.01
RUI

RUSSELL 1000 Index

3,228.30 +2.81 +0.09
RUT

Russell 2000 Index

2,083.80 -18.54 -0.88
RUA

Russell 3000 Index

3,353.75 +1.50 +0.04
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

18.62 +0.40 +2.20
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.31 +0.19 +0.86
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.83 +0.38 +1.77
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.58 +0.49 +2.44
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,775.53 +19.82 +0.20
 
Recent
Ticker Last Chg %Chg Volume
ZBH

Zimmer Biomet Holdings Inc.

95.33 -2.16 -2.22 3,534,627