ZBH: Zimmer Biomet Holdings Inc.

As of Friday, December 12th, 2025

$ 91.59

-0.86 -0.93%

Open: 92.60
High: 93.16
Low: 90.57
Volume: 2,708,223
Previous Close on Thursday, December 11th, 2025

$ 92.45

-0.64 -0.69%

Open: 93.00
High: 93.85
Low: 91.45
Volume: 3,108,707

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-12 92.60 93.16 90.57 91.59 2,708,223 -0.86 -0.93
2025-12-11 93.00 93.85 91.45 92.45 3,108,707 -0.64 -0.69
2025-12-10 92.18 93.47 91.56 93.09 2,184,525 +0.82 +0.89
2025-12-09 93.05 93.85 92.24 92.27 1,666,820 -0.48 -0.52
2025-12-08 93.97 94.30 91.46 92.75 2,949,762 -1.53 -1.62
2025-12-05 93.51 94.76 93.23 94.28 2,301,070 +1.12 +1.20
2025-12-04 92.75 93.25 92.14 93.16 2,138,268 +0.06 +0.06
2025-12-03 94.40 95.26 92.87 93.10 1,984,642 -1.04 -1.10
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 94.30
On 2025-12-08		 90.57
On 2025-12-12		 -2.69 -2.85 94.30
On 2025-12-08		 90.57
On 2025-12-12		 -3.96 92.43
10D 97.79
On 2025-12-01		 90.57
On 2025-12-12		 -5.93 -6.08 97.79
On 2025-12-01		 90.57
On 2025-12-12		 -7.38 93.16
20D 98.34
On 2025-11-28		 88.49
On 2025-11-18		 1.02 1.13 98.34
On 2025-11-28		 90.57
On 2025-12-12		 -7.90 92.78
WTD 94.30
On 2025-12-08		 90.57
On 2025-12-12		 -2.69 -2.85 94.30
On 2025-12-08		 90.57
On 2025-12-12		 -3.96 92.43
MTD 97.79
On 2025-12-01		 90.57
On 2025-12-12		 -5.93 -6.08 97.79
On 2025-12-01		 90.57
On 2025-12-12		 -7.38 93.16
As of Friday, December 12th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

299.81 +11.39 +3.95 8,933,852
KO

The Coca-Cola Company

70.52 +1.41 +2.04 18,405,391
PFE

Pfizer Inc.

25.85 +0.05 +0.19 50,805,668
VZ

Verizon Communications Inc.

40.89 +0.67 +1.67 20,473,372
VIX

CBOE Volatility Index

15.74 +0.78 +5.21
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,458.05 -245.96 -0.51 495,837,866
DJTA

Dow Jones Transportation Average

17,504.57 -115.62 -0.66 125,196,155
SPX

S&P 500 Index

6,827.41 -73.59 -1.07
OEX

S&P 100 Index

3,415.21 -35.38 -1.03
NDX

NASDAQ 100 Index

25,196.73 -489.95 -1.91
NYA

NYSE Composite Index

22,004.35 -110.07 -0.50
XAX

NYSE AMEX Composite Index

7,183.31 -45.11 -0.62
RUI

RUSSELL 1000 Index

3,727.91 -40.78 -1.08
RUT

Russell 2000 Index

2,551.46 -39.15 -1.51
RUA

Russell 3000 Index

3,882.58 -43.23 -1.10
VIX

CBOE Volatility Index

15.74 +0.78 +5.21
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.29 +0.22 +0.95
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.62 +0.27 +1.26
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.25 +0.30 +1.58
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,789.67 -173.92 -1.45
 
Recent
Ticker Last Chg %Chg Volume
ARR

ARMOUR Residential REIT Inc.

16.91 -0.04 -0.24 3,557,934
ZBH

Zimmer Biomet Holdings Inc.

91.59 -0.86 -0.93 2,708,223