ZBRA: Zebra Technologies Corporation

As of Thursday, October 30th, 2025

$ 261.37

-9.40 -3.47%

Open: 267.84
High: 268.30
Low: 260.45
Volume: 939,829
Previous Close on Wednesday, October 29th, 2025

$ 270.77

-3.54 -1.29%

Open: 274.89
High: 277.00
Low: 268.73
Volume: 1,058,728

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-10-30 267.84 268.30 260.45 261.37 939,829 -9.40 -3.47
2025-10-29 274.89 277.00 268.73 270.77 1,058,728 -3.54 -1.29
2025-10-28 293.50 293.50 259.01 274.31 3,124,608 -36.26 -11.68
2025-10-27 311.93 314.58 309.30 310.57 946,605 +1.75 +0.57
2025-10-24 318.48 320.88 308.47 308.82 600,923 -5.07 -1.62
2025-10-23 302.77 314.39 302.77 313.89 747,541 +11.26 +3.72
2025-10-22 305.78 307.13 299.21 302.63 394,118 -3.58 -1.17
2025-10-21 301.09 308.63 301.09 306.21 370,074 +4.76 +1.58
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 320.88
On 2025-10-24		 259.01
On 2025-10-28		 -52.52 -16.73 320.88
On 2025-10-24		 259.01
On 2025-10-28		 -19.28 285.17
10D 320.88
On 2025-10-24		 259.01
On 2025-10-28		 -32.56 -11.08 320.88
On 2025-10-24		 259.01
On 2025-10-28		 -19.28 294.33
20D 320.88
On 2025-10-24		 259.01
On 2025-10-28		 -34.48 -11.65 320.88
On 2025-10-24		 259.01
On 2025-10-28		 -19.28 294.36
WTD 314.58
On 2025-10-27		 259.01
On 2025-10-28		 -47.45 -15.36 314.58
On 2025-10-27		 259.01
On 2025-10-28		 -17.66 279.26
MTD 320.88
On 2025-10-24		 259.01
On 2025-10-28		 -35.79 -12.04 320.88
On 2025-10-24		 259.01
On 2025-10-28		 -19.28 294.31
As of Thursday, October 30th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

310.75 -3.53 -1.12 3,769,726
KO

The Coca-Cola Company

68.98 +0.63 +0.92 14,706,825
PFE

Pfizer Inc.

24.29 0.00 0.00 157,144,792
VZ

Verizon Communications Inc.

38.96 -1.25 -3.11 47,133,653
VIX

CBOE Volatility Index

16.91 -0.18 -1.05
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,522.12 -109.88 -0.23 592,499,357
DJTA

Dow Jones Transportation Average

15,729.54 +141.86 +0.91 127,901,449
SPX

S&P 500 Index

6,822.34 -68.25 -0.99
OEX

S&P 100 Index

3,439.49 -41.51 -1.19
NDX

NASDAQ 100 Index

25,734.81 -385.03 -1.47
NYA

NYSE Composite Index

21,451.00 -74.93 -0.35
XAX

NYSE AMEX Composite Index

7,084.44 -16.27 -0.23
RUI

RUSSELL 1000 Index

3,719.26 -38.54 -1.03
RUT

Russell 2000 Index

2,465.95 -18.85 -0.76
RUA

Russell 3000 Index

3,868.20 -39.62 -1.01
VIX

CBOE Volatility Index

16.91 -0.18 -1.05
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.35 +0.01 +0.04
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.08 -0.02 -0.09
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.98 +0.05 +0.25
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,973.06 -182.26 -1.50
 
Recent
Ticker Last Chg %Chg Volume
FNB

F.N.B. Corporation

15.60 +0.11 +0.71 9,480,487
ERIC

LM Ericsson Telefon

10.14 +0.04 +0.40 21,088,658
FWRD

Forward Air Corp.

18.67 -0.57 -2.96 686,255
ALKS

Alkermes plc

30.82 -0.63 -2.00 2,258,441
ZBRA

Zebra Technologies Corporation

261.37 -9.40 -3.47 939,829