ZBRA: Zebra Technologies Corporation

As of Friday, January 17th, 2025

$ 405.71

+2.99 +0.74%

Open: 406.04
High: 407.29
Low: 402.29
Volume: 270,101
Previous Close on Thursday, January 16th, 2025

$ 402.72

+2.47 +0.62%

Open: 403.00
High: 404.40
Low: 399.34
Volume: 303,177

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-01-17 406.04 407.29 402.29 405.71 270,100 +2.99 +0.74
2025-01-16 403.00 404.40 399.34 402.72 303,177 +2.47 +0.62
2025-01-15 400.77 404.56 397.30 400.25 319,647 +5.85 +1.48
2025-01-14 381.88 395.00 378.04 394.40 414,431 +12.71 +3.33
2025-01-13 379.69 385.14 376.43 381.69 505,178 -3.85 -1.00
2025-01-10 389.38 390.70 379.94 385.54 459,989 -11.46 -2.89
2025-01-08 393.83 399.80 391.10 397.00 407,712 +0.89 +0.22
2025-01-07 395.42 399.37 393.19 396.11 345,089 +0.78 +0.20
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 407.29
On 2025-01-17		 376.43
On 2025-01-13		 20.17 5.23 404.56
On 2025-01-15		 399.34
On 2025-01-16		 -1.29 396.95
10D 407.29
On 2025-01-17		 376.43
On 2025-01-13		 21.95 5.72 401.29
On 2025-01-06		 376.43
On 2025-01-13		 -6.20 395.06
20D 407.29
On 2025-01-17		 376.43
On 2025-01-13		 10.71 2.71 401.29
On 2025-01-06		 376.43
On 2025-01-13		 -6.20 391.92
WTD 407.29
On 2025-01-17		 376.43
On 2025-01-13		 20.17 5.23 404.56
On 2025-01-15		 399.34
On 2025-01-16		 -1.29 396.95
MTD 407.29
On 2025-01-17		 376.43
On 2025-01-13		 19.49 5.05 401.29
On 2025-01-06		 376.43
On 2025-01-13		 -6.20 394.03
As of Friday, January 17th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

182.85 +3.11 +1.73 5,784,294
KO

The Coca-Cola Company

62.71 +0.46 +0.74 17,800,416
PFE

Pfizer Inc.

26.30 -0.19 -0.72 35,073,658
VZ

Verizon Communications Inc.

38.78 +0.44 +1.15 23,875,988
VIX

CBOE Volatility Index

15.96 -0.64 -3.86
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

43,487.83 +334.70 +0.78 552,303,746
DJTA

Dow Jones Transportation Average

16,431.26 -169.75 -1.02 113,159,058
SPX

S&P 500 Index

5,996.66 +59.32 +1.00
OEX

S&P 100 Index

2,925.33 +35.22 +1.22
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,441.15 +349.90 +1.66
NYA

NYSE Composite Index

19,607.68 +59.04 +0.30
XAX

NYSE AMEX Composite Index

4,981.20 -9.10 -0.18
RUI

RUSSELL 1000 Index

3,293.76 +31.67 +0.97
RUT

Russell 2000 Index

2,275.88 +9.09 +0.40
RUA

Russell 3000 Index

3,432.27 +32.10 +0.94
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

15.96 -0.64 -3.86
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.65 -0.15 -0.72
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.75 -0.15 -0.75
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.14 -0.21 -1.14
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,397.54 +128.60 +1.25
 
Recent
Ticker Last Chg %Chg Volume
ARKK

ARK Innovation ETF

59.61 +0.87 +1.48 5,878,929
ZBRA

Zebra Technologies Corporation

405.71 +2.99 +0.74 270,101