ZBH: Zimmer Biomet Holdings Inc.

As of Thursday, October 30th, 2025

$ 99.56

-0.15 -0.15%

Open: 99.17
High: 99.99
Low: 98.74
Volume: 1,415,228
Previous Close on Wednesday, October 29th, 2025

$ 99.71

-1.43 -1.41%

Open: 100.67
High: 101.02
Low: 99.14
Volume: 1,018,720

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-10-30 99.17 99.99 98.74 99.56 1,415,226 -0.15 -0.15
2025-10-29 100.67 101.02 99.14 99.71 1,018,720 -1.43 -1.41
2025-10-28 103.15 103.15 100.96 101.14 955,883 -1.98 -1.92
2025-10-27 103.15 103.51 102.53 103.12 993,304 +0.09 +0.09
2025-10-24 103.71 104.15 102.43 103.03 1,118,399 -0.13 -0.13
2025-10-23 103.17 103.67 101.81 103.16 1,126,625 -0.82 -0.79
2025-10-22 103.49 106.88 103.27 103.98 2,214,713 +1.29 +1.26
2025-10-21 102.81 103.12 102.13 102.69 800,362 -0.05 -0.05
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 104.15
On 2025-10-24		 98.74
On 2025-10-30		 -3.60 -3.49 104.15
On 2025-10-24		 98.74
On 2025-10-30		 -5.19 101.31
10D 106.88
On 2025-10-22		 98.74
On 2025-10-30		 -0.36 -0.36 106.88
On 2025-10-22		 98.74
On 2025-10-30		 -7.62 102.11
20D 106.88
On 2025-10-22		 94.01
On 2025-10-13		 0.39 0.39 106.88
On 2025-10-22		 98.74
On 2025-10-30		 -7.62 100.15
WTD 103.51
On 2025-10-27		 98.74
On 2025-10-30		 -3.47 -3.37 103.51
On 2025-10-27		 98.74
On 2025-10-30		 -4.60 100.88
MTD 106.88
On 2025-10-22		 94.01
On 2025-10-13		 1.06 1.08 106.88
On 2025-10-22		 98.74
On 2025-10-30		 -7.62 100.04
As of Thursday, October 30th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

310.75 -3.53 -1.12 3,769,726
KO

The Coca-Cola Company

68.98 +0.63 +0.92 14,706,825
PFE

Pfizer Inc.

24.29 0.00 0.00 157,144,792
VZ

Verizon Communications Inc.

38.96 -1.25 -3.11 47,133,653
VIX

CBOE Volatility Index

16.91 -0.18 -1.05
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,522.12 -109.88 -0.23 592,499,357
DJTA

Dow Jones Transportation Average

15,729.54 +141.86 +0.91 127,901,449
SPX

S&P 500 Index

6,822.34 -68.25 -0.99
OEX

S&P 100 Index

3,439.49 -41.51 -1.19
NDX

NASDAQ 100 Index

25,734.81 -385.03 -1.47
NYA

NYSE Composite Index

21,451.00 -74.93 -0.35
XAX

NYSE AMEX Composite Index

7,084.44 -16.27 -0.23
RUI

RUSSELL 1000 Index

3,719.26 -38.54 -1.03
RUT

Russell 2000 Index

2,465.95 -18.85 -0.76
RUA

Russell 3000 Index

3,868.20 -39.62 -1.01
VIX

CBOE Volatility Index

16.91 -0.18 -1.05
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.35 +0.01 +0.04
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.08 -0.02 -0.09
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.98 +0.05 +0.25
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,973.06 -182.26 -1.50
 
Recent
Ticker Last Chg %Chg Volume
AEO

American Eagle Outfitters Inc.

16.54 -0.44 -2.59 6,112,895
SWKH

SWK Holdings Corporation

16.15 +0.13 +0.81 8,150
ITM

VanEck Vectors AMT-Free Intermediate Municipal Index ETF

47.14 +0.05 +0.10 180,260
PGEN

Precigen Inc.

4.05 +0.04 +1.00 2,058,564
ZBH

Zimmer Biomet Holdings Inc.

99.56 -0.15 -0.15 1,415,228