ZBRA: Zebra Technologies Corporation

As of Friday, April 26th, 2024

$ 297.21

+4.68 +1.60%

Open: 293.50
High: 299.15
Low: 292.78
Volume: 461,389
Previous Close on Thursday, April 25th, 2024

$ 292.53

+15.00 +5.40%

Open: 274.36
High: 293.29
Low: 271.63
Volume: 674,643

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-04-26 293.50 299.15 292.78 297.21 461,389 +4.68 +1.60
2024-04-25 274.36 293.29 271.63 292.53 674,643 +15.00 +5.40
2024-04-24 275.28 280.92 274.24 277.53 320,763 +0.97 +0.35
2024-04-23 271.55 277.45 271.55 276.56 245,716 +4.93 +1.81
2024-04-22 271.74 274.87 267.21 271.63 305,079 +3.56 +1.33
2024-04-19 273.03 274.87 266.75 268.07 351,507 -4.96 -1.82
2024-04-18 274.00 277.03 271.51 273.03 376,141 -3.11 -1.13
2024-04-17 283.52 284.49 275.75 276.14 169,632 -4.28 -1.52
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 299.15
On 2024-04-26		 267.21
On 2024-04-22		 29.14 10.87 274.87
On 2024-04-22		 274.87
On 2024-04-22		 0.00 283.09
10D 299.15
On 2024-04-26		 266.75
On 2024-04-19		 7.53 2.60 293.41
On 2024-04-15		 266.75
On 2024-04-19		 -9.09 279.61
20D 306.96
On 2024-04-09		 266.75
On 2024-04-19		 -4.23 -1.40 306.96
On 2024-04-09		 266.75
On 2024-04-19		 -13.10 287.99
WTD 299.15
On 2024-04-26		 267.21
On 2024-04-22		 29.14 10.87 274.87
On 2024-04-22		 274.87
On 2024-04-22		 0.00 283.09
MTD 306.96
On 2024-04-09		 266.75
On 2024-04-19		 -4.23 -1.40 306.96
On 2024-04-09		 266.75
On 2024-04-19		 -13.10 287.99
As of Friday, April 26th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

162.35 +1.09 +0.68 5,826,600
KO

The Coca-Cola Company

61.74 0.00 0.00 10,986,641
PFE

Pfizer Inc.

25.40 +0.14 +0.55 46,023,249
VZ

Verizon Communications Inc.

39.68 +0.46 +1.17 17,978,602
VIX

CBOE Volatility Index

15.03 -0.34 -2.21
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,239.66 +153.86 +0.40 398,701,932
DJTA

Dow Jones Transportation Average

15,170.88 -126.01 -0.82 112,718,467
SPX

S&P 500 Index

5,099.96 +51.54 +1.02
OEX

S&P 100 Index

2,418.31 +33.93 +1.42
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,718.30 +287.80 +1.65
NYA

NYSE Composite Index

17,763.27 +31.71 +0.18
XAX

NYSE AMEX Composite Index

4,907.72 -14.53 -0.30
RUI

RUSSELL 1000 Index

2,793.47 +26.88 +0.97
RUT

Russell 2000 Index

2,002.00 +20.88 +1.05
RUA

Russell 3000 Index

2,916.20 +28.18 +0.98
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

15.03 -0.34 -2.21
VIX1Y

CBOE S&P 500 One-Year Volatility Index

19.60 0.00 0.00
VIX6M

CBOE S&P 500 6-Month Volatility Index

17.83 -0.05 -0.28
VIX3M

CBOE S&P 500 3-Month Volatility Index

16.27 -0.10 -0.61
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,737.05 +134.50 +1.56
 
Recent
Ticker Last Chg %Chg Volume
ZBRA

Zebra Technologies Corporation

297.21 +4.68 +1.60 461,389