ZBRA: Zebra Technologies Corporation

As of Friday, April 19th, 2024

$ 268.07

-4.96 -1.82%

Open: 273.03
High: 274.87
Low: 266.75
Volume: 351,507
Previous Close on Thursday, April 18th, 2024

$ 273.03

-3.11 -1.13%

Open: 274.00
High: 277.03
Low: 271.51
Volume: 376,141
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
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
2024-04-16 280.65 283.29 278.22 280.42 245,269 -2.59 -0.91
2024-04-15 292.32 293.41 281.52 283.00 199,499 -6.68 -2.31
2024-04-12 293.85 295.03 287.87 289.68 221,039 -7.86 -2.64
2024-04-11 300.24 300.47 292.25 297.54 269,965 -2.37 -0.79
2024-04-10 297.38 304.81 296.42 299.91 284,016 -6.26 -2.04

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 293.41
On 2024-04-15
266.75
On 2024-04-19
-21.61 -7.46 293.41
On 2024-04-15
266.75
On 2024-04-19
-9.09 276.13
10D 306.96
On 2024-04-09
266.75
On 2024-04-19
-22.31 -7.68 306.96
On 2024-04-09
266.75
On 2024-04-19
-13.10 287.08
20D 306.96
On 2024-04-09
266.75
On 2024-04-19
-26.99 -9.15 306.96
On 2024-04-09
266.75
On 2024-04-19
-13.10 291.29
WTD 293.41
On 2024-04-15
266.75
On 2024-04-19
-21.61 -7.46 293.41
On 2024-04-15
266.75
On 2024-04-19
-9.09 276.13
MTD 306.96
On 2024-04-09
266.75
On 2024-04-19
-33.37 -11.07 306.96
On 2024-04-09
266.75
On 2024-04-19
-13.10 289.63
As of Friday, April 19th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

148.06 -4.88 -3.19 9,480,858
KO

The Coca-Cola Company

60.17 +1.26 +2.14 21,195,288
PFE

Pfizer Inc.

26.00 +0.61 +2.40 37,922,689
VZ

Verizon Communications Inc.

40.49 +0.36 +0.90 23,409,280
VIX

CBOE Volatility Index

18.71 +0.71 +3.94
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

37,986.40 +211.02 +0.56 420,487,224
DJTA

Dow Jones Transportation Average

15,083.72 +136.79 +0.92 119,304,011
SPX

S&P 500 Index

4,967.23 -43.89 -0.88
OEX

S&P 100 Index

2,348.68 -29.96 -1.26
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,037.65 -356.67 -2.05
NYA

NYSE Composite Index

17,458.77 +70.68 +0.41
XAX

NYSE AMEX Composite Index

4,834.86 +56.67 +1.19
RUI

RUSSELL 1000 Index

2,721.15 -21.98 -0.80
RUT

Russell 2000 Index

1,947.66 +4.70 +0.24
RUA

Russell 3000 Index

2,840.52 -21.44 -0.75
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

18.71 +0.71 +3.94
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.59 +0.18 +0.84
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.17 +0.40 +2.02
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.25 +0.59 +3.16
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,418.66 -166.54 -1.94