ZBH: Zimmer Biomet Holdings Inc.

As of Friday, May 1st, 2026

$ 82.90

+0.47 +0.57%

Open: 82.76
High: 84.01
Low: 82.16
Volume: 2,722,625
Previous Close on Thursday, April 30th, 2026

$ 82.43

+2.36 +2.95%

Open: 80.67
High: 82.85
Low: 80.67
Volume: 4,166,644

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-01 82.76 84.01 82.16 82.90 2,722,625 +0.47 +0.57
2026-04-30 80.67 82.85 80.67 82.43 4,166,644 +2.36 +2.95
2026-04-29 82.03 82.68 79.83 80.07 5,239,524 -2.73 -3.30
2026-04-28 87.60 88.64 81.35 82.80 9,816,869 -9.79 -10.57
2026-04-27 91.28 93.78 91.24 92.59 2,503,718 +1.33 +1.46
2026-04-24 92.08 92.47 89.66 91.26 2,712,244 -1.18 -1.28
2026-04-23 93.10 93.52 91.42 92.44 1,843,805 -0.60 -0.64
2026-04-22 93.19 94.70 92.50 93.04 1,526,893 +0.35 +0.38
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 93.78
On 2026-04-27		 79.83
On 2026-04-29		 -8.36 -9.16 93.78
On 2026-04-27		 79.83
On 2026-04-29		 -14.88 84.16
10D 96.25
On 2026-04-20		 79.83
On 2026-04-29		 -11.88 -12.53 96.25
On 2026-04-20		 79.83
On 2026-04-29		 -17.06 88.57
20D 97.81
On 2026-04-14		 79.83
On 2026-04-29		 -7.99 -8.79 97.81
On 2026-04-14		 79.83
On 2026-04-29		 -18.38 91.14
WTD 93.78
On 2026-04-27		 79.83
On 2026-04-29		 -8.36 -9.16 93.78
On 2026-04-27		 79.83
On 2026-04-29		 -14.88 84.16
MTD 84.01
On 2026-05-01		 82.16
On 2026-05-01		 0.47 0.57 -- -- -- 82.90
As of Friday, May 1st, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

286.51 -3.42 -1.18 3,770,147
KO

The Coca-Cola Company

78.58 -0.18 -0.23 11,904,506
PFE

Pfizer Inc.

26.33 -0.37 -1.39 29,189,997
VZ

Verizon Communications Inc.

48.11 +0.08 +0.17 24,087,639
VIX

CBOE Volatility Index

16.95 +0.06 +0.36
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,499.27 -152.87 -0.31 465,107,327
DJTA

Dow Jones Transportation Average

20,598.20 -195.32 -0.94 114,406,036
SPX

S&P 500 Index

7,230.12 +21.11 +0.29
OEX

S&P 100 Index

3,571.36 +18.89 +0.53
NDX

NASDAQ 100 Index

27,710.36 +258.24 +0.94
NYA

NYSE Composite Index

23,041.15 -103.50 -0.45
XAX

NYSE AMEX Composite Index

8,924.23 -248.03 -2.70
RUI

RUSSELL 1000 Index

3,933.95 +10.37 +0.26
RUT

Russell 2000 Index

2,812.82 +12.92 +0.46
RUA

Russell 3000 Index

4,105.51 +11.20 +0.27
VIX

CBOE Volatility Index

16.95 +0.06 +0.36
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.78 +0.13 +0.55
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.70 +0.09 +0.40
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.36 +0.28 +1.39
 
Recent
Ticker Last Chg %Chg Volume
NRG

NRG Energy Inc.

153.37 -2.21 -1.42 2,172,567
ZBH

Zimmer Biomet Holdings Inc.

82.90 +0.47 +0.57 2,722,625