ZBRA: Zebra Technologies Corporation

As of Friday, May 22nd, 2026

$ 255.55

+13.29 +5.49%

Open: 245.18
High: 257.14
Low: 245.18
Volume: 1,383,427
Previous Close on Thursday, May 21st, 2026

$ 242.26

-1.21 -0.50%

Open: 240.94
High: 245.04
Low: 234.00
Volume: 1,007,031

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-22 245.18 257.14 245.18 255.55 1,383,427 +13.29 +5.49
2026-05-21 240.94 245.04 234.00 242.26 1,007,031 -1.21 -0.50
2026-05-20 246.92 248.24 239.56 243.47 1,094,307 -3.68 -1.49
2026-05-19 259.64 259.85 246.69 247.15 1,095,951 -12.91 -4.96
2026-05-18 261.06 263.49 254.86 260.06 1,055,177 +0.71 +0.27
2026-05-15 255.01 260.49 253.00 259.35 1,222,899 +1.25 +0.48
2026-05-14 249.54 261.41 245.51 258.10 1,263,356 +11.34 +4.60
2026-05-13 248.68 250.99 237.03 246.76 1,389,821 +4.97 +2.06
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 263.49
On 2026-05-18		 234.00
On 2026-05-21		 -3.80 -1.47 263.49
On 2026-05-18		 234.00
On 2026-05-21		 -11.19 249.70
10D 263.49
On 2026-05-18		 216.41
On 2026-05-11		 29.52 13.06 263.49
On 2026-05-18		 234.00
On 2026-05-21		 -11.19 247.15
20D 263.49
On 2026-05-18		 213.67
On 2026-04-30		 27.84 12.23 263.49
On 2026-05-18		 234.00
On 2026-05-21		 -11.19 235.86
WTD 263.49
On 2026-05-18		 234.00
On 2026-05-21		 -3.80 -1.47 263.49
On 2026-05-18		 234.00
On 2026-05-21		 -11.19 249.70
MTD 263.49
On 2026-05-18		 216.41
On 2026-05-11		 29.29 12.95 263.49
On 2026-05-18		 234.00
On 2026-05-21		 -11.19 239.69
As of Friday, May 22nd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

302.84 +1.08 +0.36 3,502,095
KO

The Coca-Cola Company

81.48 +0.31 +0.38 8,239,161
PFE

Pfizer Inc.

25.90 -0.05 -0.19 22,295,225
VZ

Verizon Communications Inc.

48.35 +0.08 +0.17 14,717,003
VIX

CBOE Volatility Index

16.70 -0.06 -0.36
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,579.70 +294.04 +0.58 463,477,711
DJTA

Dow Jones Transportation Average

20,767.41 +163.23 +0.79 166,512,663
SPX

S&P 500 Index

7,473.47 +27.75 +0.37
OEX

S&P 100 Index

3,713.02 +6.24 +0.17
NDX

NASDAQ 100 Index

29,481.64 +124.37 +0.42
NYA

NYSE Composite Index

23,225.75 +98.07 +0.42
XAX

NYSE AMEX Composite Index

9,026.84 -43.33 -0.48
RUI

RUSSELL 1000 Index

4,059.00 +17.00 +0.42
RUT

Russell 2000 Index

2,869.23 +25.77 +0.91
RUA

Russell 3000 Index

4,233.75 +18.68 +0.44
VIX

CBOE Volatility Index

16.70 -0.06 -0.36
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.44 +0.07 +0.30
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.35 +0.07 +0.31
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.03 +0.03 +0.15
 
Recent
Ticker Last Chg %Chg Volume
QUBT

Quantum Computing Inc.

12.31 +0.90 +7.89 67,841,251
ZBRA

Zebra Technologies Corporation

255.55 +13.29 +5.49 1,383,427