ZBRA: Zebra Technologies Corporation

As of Wednesday, June 18th, 2025

$ 291.73

+2.37 +0.82%

Open: 289.89
High: 296.73
Low: 289.08
Volume: 566,472
Previous Close on Tuesday, June 17th, 2025

$ 289.36

-3.70 -1.26%

Open: 290.76
High: 295.84
Low: 289.11
Volume: 565,958

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-06-18 289.89 296.73 289.08 291.73 566,472 +2.37 +0.82
2025-06-17 290.76 295.84 289.11 289.36 565,958 -3.70 -1.26
2025-06-16 288.07 293.85 287.34 293.06 377,858 +9.45 +3.33
2025-06-13 287.13 288.60 282.65 283.61 309,667 -9.07 -3.10
2025-06-12 290.03 293.39 290.00 292.68 295,945 -0.14 -0.05
2025-06-11 301.67 301.67 291.77 292.82 378,962 -6.74 -2.25
2025-06-10 298.63 300.59 296.11 299.56 398,475 +0.93 +0.31
2025-06-09 298.76 300.67 296.26 298.63 341,734 +3.27 +1.11
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 296.73
On 2025-06-18		 282.65
On 2025-06-13		 -1.09 -0.37 293.39
On 2025-06-12		 282.65
On 2025-06-13		 -3.66 290.09
10D 301.67
On 2025-06-11		 282.65
On 2025-06-13		 0.70 0.24 301.67
On 2025-06-11		 282.65
On 2025-06-13		 -6.30 292.81
20D 301.67
On 2025-06-11		 278.51
On 2025-05-23		 -5.24 -1.76 301.67
On 2025-06-11		 282.65
On 2025-06-13		 -6.30 291.28
WTD 296.73
On 2025-06-18		 287.34
On 2025-06-16		 8.12 2.86 293.85
On 2025-06-16		 293.85
On 2025-06-16		 0.00 291.38
MTD 301.67
On 2025-06-11		 282.03
On 2025-06-02		 1.96 0.68 301.67
On 2025-06-11		 282.65
On 2025-06-13		 -6.30 292.08
As of Wednesday, June 18th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

235.89 +0.14 +0.06 7,437,045
KO

The Coca-Cola Company

69.21 -0.41 -0.59 15,834,132
PFE

Pfizer Inc.

23.88 -0.12 -0.50 36,281,670
VZ

Verizon Communications Inc.

41.67 -0.18 -0.43 18,585,339
VIX

CBOE Volatility Index

20.16 -1.41 -6.54
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,171.66 -44.14 -0.10 484,334,589
DJTA

Dow Jones Transportation Average

14,725.50 +36.83 +0.25 137,064,195
SPX

S&P 500 Index

5,980.87 -1.85 -0.03
OEX

S&P 100 Index

2,929.44 -1.11 -0.04
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,719.69 +0.61 +0.00
NYA

NYSE Composite Index

19,901.13 -17.15 -0.09
XAX

NYSE AMEX Composite Index

5,803.74 -3.43 -0.06
RUI

RUSSELL 1000 Index

3,273.81 +0.14 +0.00
RUT

Russell 2000 Index

2,112.96 +11.00 +0.52
RUA

Russell 3000 Index

3,401.00 +0.90 +0.03
VIX

CBOE Volatility Index

20.16 -1.41 -6.54
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.40 -0.31 -1.31
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.98 -0.61 -2.59
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.96 -0.91 -3.98
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,976.68 +0.47 +0.00
 
Recent
Ticker Last Chg %Chg Volume
SEB

Seaboard Corporation

2,790.08 +83.39 +3.08 2,694
HAL

Halliburton

22.28 -0.73 -3.17 15,775,674
ZBRA

Zebra Technologies Corporation

291.73 +2.37 +0.82 566,472