ZBH: Zimmer Biomet Holdings Inc.

As of Friday, August 8th, 2025

$ 99.26

+0.83 +0.84%

Open: 98.98
High: 99.38
Low: 96.66
Volume: 2,459,643
Previous Close on Thursday, August 7th, 2025

$ 98.43

+7.28 +7.99%

Open: 95.89
High: 101.93
Low: 95.00
Volume: 4,223,532

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-08 98.98 99.38 96.66 99.26 2,459,643 +0.83 +0.84
2025-08-07 95.89 101.93 95.00 98.43 4,223,532 +7.28 +7.99
2025-08-06 91.81 92.41 90.67 91.15 2,093,779 -0.90 -0.98
2025-08-05 92.73 93.04 91.56 92.05 1,874,628 -0.35 -0.38
2025-08-04 90.50 92.66 90.11 92.40 1,911,728 +1.78 +1.96
2025-08-01 91.52 91.79 89.33 90.62 2,308,387 -1.03 -1.12
2025-07-31 92.06 93.20 91.56 91.65 1,800,879 -1.67 -1.79
2025-07-30 94.70 94.98 92.81 93.32 1,754,462 -1.63 -1.72
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 101.93
On 2025-08-07		 90.11
On 2025-08-04		 8.64 9.53 101.93
On 2025-08-07		 96.66
On 2025-08-08		 -5.17 94.66
10D 101.93
On 2025-08-07		 89.33
On 2025-08-01		 1.71 1.75 97.16
On 2025-07-28		 89.33
On 2025-08-01		 -8.06 93.98
20D 101.93
On 2025-08-07		 89.33
On 2025-08-01		 5.47 5.83 97.92
On 2025-07-23		 89.33
On 2025-08-01		 -8.78 94.54
WTD 101.93
On 2025-08-07		 90.11
On 2025-08-04		 8.64 9.53 101.93
On 2025-08-07		 96.66
On 2025-08-08		 -5.17 94.66
MTD 101.93
On 2025-08-07		 89.33
On 2025-08-01		 7.61 8.30 101.93
On 2025-08-07		 96.66
On 2025-08-08		 -5.17 93.99
As of Friday, August 8th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

275.01 +2.99 +1.10 3,281,822
KO

The Coca-Cola Company

70.34 -0.09 -0.13 9,224,173
PFE

Pfizer Inc.

24.58 +0.35 +1.44 36,339,716
VZ

Verizon Communications Inc.

43.15 +0.20 +0.47 13,024,225
VIX

CBOE Volatility Index

15.15 -1.42 -8.57
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,175.61 +206.97 +0.47 449,322,173
DJTA

Dow Jones Transportation Average

15,340.41 -63.00 -0.41 117,480,086
SPX

S&P 500 Index

6,389.45 +49.45 +0.78
OEX

S&P 100 Index

3,170.68 +33.74 +1.08
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,611.27 +221.74 +0.95
NYA

NYSE Composite Index

20,524.24 +58.50 +0.29
XAX

NYSE AMEX Composite Index

6,191.14 +16.43 +0.27
RUI

RUSSELL 1000 Index

3,491.96 +23.59 +0.68
RUT

Russell 2000 Index

2,218.42 +3.70 +0.17
RUA

Russell 3000 Index

3,625.24 +23.73 +0.66
VIX

CBOE Volatility Index

15.15 -1.42 -8.57
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.69 -0.28 -1.27
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.48 -0.43 -2.06
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.70 -0.65 -3.36
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,895.83 +130.74 +1.21
 
Recent
Ticker Last Chg %Chg Volume
ETR

Entergy Corporation

90.47 -0.06 -0.07 1,627,348
STE

STERIS plc

242.85 +6.61 +2.80 863,791
ZBH

Zimmer Biomet Holdings Inc.

99.26 +0.83 +0.84 2,459,643