ZBRA: Zebra Technologies Corporation

As of Friday, September 19th, 2025

$ 318.54

-4.34 -1.34%

Open: 323.02
High: 323.02
Low: 315.57
Volume: 630,485
Previous Close on Thursday, September 18th, 2025

$ 322.88

+5.56 +1.75%

Open: 321.84
High: 325.24
Low: 321.28
Volume: 472,617

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-09-19 323.02 323.02 315.57 318.54 630,485 -4.34 -1.34
2025-09-18 321.84 325.24 321.28 322.88 472,617 +5.56 +1.75
2025-09-17 318.39 322.28 312.81 317.32 539,070 -1.09 -0.34
2025-09-16 319.68 322.14 316.96 318.41 495,238 -2.50 -0.78
2025-09-15 314.76 323.93 313.01 320.91 486,239 +8.26 +2.64
2025-09-12 314.25 315.99 311.29 312.65 516,363 -3.36 -1.06
2025-09-11 306.19 316.52 303.48 316.01 404,367 +9.82 +3.21
2025-09-10 311.96 316.22 305.00 306.19 636,070 -5.98 -1.92
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 325.24
On 2025-09-18		 312.81
On 2025-09-17		 5.89 1.88 323.93
On 2025-09-15		 312.81
On 2025-09-17		 -3.43 319.61
10D 325.24
On 2025-09-18		 303.48
On 2025-09-11		 4.74 1.51 318.20
On 2025-09-08		 303.48
On 2025-09-11		 -4.63 315.89
20D 325.24
On 2025-09-18		 303.48
On 2025-09-11		 10.03 3.25 324.83
On 2025-08-28		 303.48
On 2025-09-11		 -6.57 316.01
WTD 325.24
On 2025-09-18		 312.81
On 2025-09-17		 5.89 1.88 323.93
On 2025-09-15		 312.81
On 2025-09-17		 -3.43 319.61
MTD 325.24
On 2025-09-18		 303.48
On 2025-09-11		 1.45 0.46 318.20
On 2025-09-08		 303.48
On 2025-09-11		 -4.63 314.05
As of Friday, September 19th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

301.14 +4.05 +1.36 9,623,458
KO

The Coca-Cola Company

66.43 -0.03 -0.05 31,081,144
PFE

Pfizer Inc.

24.03 -0.12 -0.50 86,183,997
VZ

Verizon Communications Inc.

43.48 -0.19 -0.44 29,141,761
VIX

CBOE Volatility Index

15.45 -0.27 -1.72
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,315.27 +173.09 +0.38 973,396,687
DJTA

Dow Jones Transportation Average

15,610.61 -31.57 -0.20 256,914,968
SPX

S&P 500 Index

6,664.36 +32.41 +0.49
OEX

S&P 100 Index

3,327.47 +23.80 +0.72
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

24,626.25 +171.35 +0.70
NYA

NYSE Composite Index

21,493.97 -10.33 -0.05
XAX

NYSE AMEX Composite Index

6,929.25 -64.71 -0.93
RUI

RUSSELL 1000 Index

3,649.25 +15.82 +0.44
RUT

Russell 2000 Index

2,448.77 -18.93 -0.77
RUA

Russell 3000 Index

3,797.36 +14.47 +0.38
VIX

CBOE Volatility Index

15.45 -0.27 -1.72
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.08 +0.03 +0.14
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.74 +0.02 +0.10
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.48 -0.05 -0.27
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,457.00 +106.91 +0.94
 
Recent
Ticker Last Chg %Chg Volume
HP

Helmerich & Payne Inc.

20.54 -0.69 -3.25 2,990,041
ZBRA

Zebra Technologies Corporation

318.54 -4.34 -1.34 630,485