ZBH: Zimmer Biomet Holdings Inc.

As of Friday, September 12th, 2025

$ 103.08

-1.18 -1.13%

Open: 103.67
High: 104.10
Low: 102.90
Volume: 883,458
Previous Close on Thursday, September 11th, 2025

$ 104.26

+1.96 +1.92%

Open: 102.31
High: 104.49
Low: 101.95
Volume: 1,147,493

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-09-12 103.67 104.10 102.90 103.08 883,458 -1.18 -1.13
2025-09-11 102.31 104.49 101.95 104.26 1,147,493 +1.96 +1.92
2025-09-10 103.21 104.07 102.16 102.30 1,563,657 -1.55 -1.49
2025-09-09 104.01 104.76 103.69 103.85 1,282,597 -0.86 -0.82
2025-09-08 105.40 105.50 103.28 104.71 1,780,236 -1.02 -0.96
2025-09-05 104.77 106.20 104.49 105.73 1,168,433 +0.97 +0.93
2025-09-04 104.99 105.34 104.09 104.76 998,943 -0.28 -0.27
2025-09-03 104.38 105.08 103.73 105.04 1,079,556 +0.03 +0.03
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 105.50
On 2025-09-08		 101.95
On 2025-09-11		 -2.65 -2.51 105.50
On 2025-09-08		 101.95
On 2025-09-11		 -3.36 103.64
10D 106.20
On 2025-09-05		 101.95
On 2025-09-11		 -1.98 -1.88 106.20
On 2025-09-05		 101.95
On 2025-09-11		 -4.00 104.48
20D 108.29
On 2025-08-26		 101.72
On 2025-08-15		 0.96 0.94 108.29
On 2025-08-26		 101.95
On 2025-09-11		 -5.85 104.95
WTD 105.50
On 2025-09-08		 101.95
On 2025-09-11		 -2.65 -2.51 105.50
On 2025-09-08		 101.95
On 2025-09-11		 -3.36 103.64
MTD 106.20
On 2025-09-05		 101.95
On 2025-09-11		 -3.02 -2.85 106.20
On 2025-09-05		 101.95
On 2025-09-11		 -4.00 104.30
As of Friday, September 12th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

281.69 +0.13 +0.05 3,248,967
KO

The Coca-Cola Company

67.01 -0.61 -0.90 18,650,083
PFE

Pfizer Inc.

23.87 -0.99 -3.98 81,016,147
VZ

Verizon Communications Inc.

43.97 -0.17 -0.39 13,659,876
VIX

CBOE Volatility Index

14.71 +0.03 +0.20
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,834.22 -273.78 -0.59 414,166,467
DJTA

Dow Jones Transportation Average

15,628.08 -139.33 -0.88 155,142,807
SPX

S&P 500 Index

6,584.29 -3.18 -0.05
OEX

S&P 100 Index

3,275.87 +7.49 +0.23
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

24,092.19 +99.63 +0.42
NYA

NYSE Composite Index

21,374.32 -159.32 -0.74
XAX

NYSE AMEX Composite Index

6,877.75 -49.15 -0.71
RUI

RUSSELL 1000 Index

3,605.05 -4.22 -0.12
RUT

Russell 2000 Index

2,397.06 -24.47 -1.01
RUA

Russell 3000 Index

3,749.88 -5.85 -0.16
VIX

CBOE Volatility Index

14.71 +0.03 +0.20
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.87 +0.04 +0.18
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.38 +0.05 +0.25
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.04 +0.02 +0.11
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,135.35 +53.80 +0.49
 
Recent
Ticker Last Chg %Chg Volume
HRL

Hormel Foods Corporation

25.08 -0.34 -1.34 2,385,702
SWKH

SWK Holdings Corporation

14.49 -0.07 -0.48 14,323
RS

Reliance Steel & Aluminum Co.

290.72 -6.11 -2.06 227,284
IPAR

Interparfums Inc.

106.71 -1.82 -1.68 263,545
ZBH

Zimmer Biomet Holdings Inc.

103.08 -1.18 -1.13 883,458