ZBRA: Zebra Technologies Corporation

As of Wednesday, November 19th, 2025

$ 230.93

+0.03 +0.01%

Open: 230.73
High: 234.05
Low: 229.81
Volume: 717,567
Previous Close on Tuesday, November 18th, 2025

$ 230.90

-1.81 -0.78%

Open: 231.09
High: 234.00
Low: 227.53
Volume:

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-11-19 230.73 234.05 229.81 230.93 717,562 +0.03 +0.01
2025-11-18 231.09 234.00 227.53 230.90 0 -1.81 -0.78
2025-11-17 238.94 239.87 231.13 232.71 628,966 -7.85 -3.26
2025-11-14 238.01 243.49 237.12 240.56 825,940 -1.01 -0.42
2025-11-13 255.00 257.50 240.91 241.57 971,021 -14.12 -5.52
2025-11-12 256.97 260.26 255.42 255.69 576,467 +0.52 +0.20
2025-11-11 258.02 261.49 254.74 255.17 481,685 -5.46 -2.09
2025-11-10 264.75 264.97 256.60 260.63 657,717 +1.09 +0.42
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 257.50
On 2025-11-13		 227.53
On 2025-11-18		 -24.76 -9.68 257.50
On 2025-11-13		 227.53
On 2025-11-18		 -11.64 235.33
10D 267.98
On 2025-11-06		 227.53
On 2025-11-18		 -35.34 -13.27 267.98
On 2025-11-06		 227.53
On 2025-11-18		 -15.09 246.59
20D 320.88
On 2025-10-24		 227.53
On 2025-11-18		 -71.70 -23.69 320.88
On 2025-10-24		 227.53
On 2025-11-18		 -29.09 263.61
WTD 239.87
On 2025-11-17		 227.53
On 2025-11-18		 -9.63 -4.00 239.87
On 2025-11-17		 227.53
On 2025-11-18		 -5.14 231.51
MTD 276.04
On 2025-11-03		 227.53
On 2025-11-18		 -38.32 -14.23 276.04
On 2025-11-03		 227.53
On 2025-11-18		 -17.57 251.01
As of Wednesday, November 19th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

300.82 +4.81 +1.62 2,877,063
KO

The Coca-Cola Company

71.11 -0.11 -0.15 12,319,796
PFE

Pfizer Inc.

24.88 -0.57 -2.24 61,062,093
VZ

Verizon Communications Inc.

41.19 -0.29 -0.70 21,821,051
VIX

CBOE Volatility Index

23.66 -1.05 -4.25
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,138.77 +47.03 +0.10 538,594,205
DJTA

Dow Jones Transportation Average

15,745.39 -44.62 -0.28 122,316,086
SPX

S&P 500 Index

6,642.16 +24.84 +0.38
OEX

S&P 100 Index

3,341.75 +16.67 +0.50
NDX

NASDAQ 100 Index

24,640.52 +137.42 +0.56
NYA

NYSE Composite Index

21,168.28 -4.32 -0.02
XAX

NYSE AMEX Composite Index

7,291.03 -44.48 -0.61
RUI

RUSSELL 1000 Index

3,620.03 +12.39 +0.34
RUT

Russell 2000 Index

2,347.89 -0.84 -0.04
RUA

Russell 3000 Index

3,761.45 +12.28 +0.33
VIX

CBOE Volatility Index

23.66 -1.05 -4.25
VIX1Y

CBOE S&P 500 One-Year Volatility Index

25.27 -0.06 -0.24
VIX6M

CBOE S&P 500 6-Month Volatility Index

25.00 -0.32 -1.26
VIX3M

CBOE S&P 500 3-Month Volatility Index

23.99 -0.55 -2.24
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,582.66 +49.29 +0.43
 
Recent
Ticker Last Chg %Chg Volume
FNB

F.N.B. Corporation

15.70 +0.28 +1.82 4,414,892
ERIC

LM Ericsson Telefon

9.32 -0.18 -1.89 14,429,160
FWRD

Forward Air Corp.

20.13 -0.92 -4.37 505,035
ALKS

Alkermes plc

28.69 -0.57 -1.95 1,711,368
ZBRA

Zebra Technologies Corporation

230.93 +0.03 +0.01 717,567