ZBRA: Zebra Technologies Corporation

As of Friday, August 8th, 2025

$ 317.66

+1.65 +0.52%

Open: 319.03
High: 323.75
Low: 316.31
Volume: 597,670
Previous Close on Thursday, August 7th, 2025

$ 316.01

+7.70 +2.50%

Open: 313.05
High: 320.00
Low: 308.07
Volume: 771,182

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-08 319.03 323.75 316.31 317.66 597,670 +1.65 +0.52
2025-08-07 313.05 320.00 308.07 316.01 771,182 +7.70 +2.50
2025-08-06 303.01 309.08 299.48 308.31 1,121,425 +5.71 +1.89
2025-08-05 350.64 350.64 300.75 302.60 2,000,576 -38.76 -11.35
2025-08-04 337.86 342.41 337.02 341.36 1,027,919 +6.12 +1.83
2025-08-01 329.71 336.95 321.95 335.24 975,915 -3.78 -1.11
2025-07-31 334.44 352.66 329.21 339.02 1,351,195 +6.63 +1.99
2025-07-30 333.62 337.71 329.83 332.39 367,945 +0.79 +0.24
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 350.64
On 2025-08-05		 299.48
On 2025-08-06		 -17.58 -5.24 350.64
On 2025-08-05		 299.48
On 2025-08-06		 -14.59 317.19
10D 352.66
On 2025-07-31		 299.48
On 2025-08-06		 -18.03 -5.37 352.66
On 2025-07-31		 299.48
On 2025-08-06		 -15.08 325.89
20D 352.66
On 2025-07-31		 299.48
On 2025-08-06		 -9.48 -2.90 352.66
On 2025-07-31		 299.48
On 2025-08-06		 -15.08 327.24
WTD 350.64
On 2025-08-05		 299.48
On 2025-08-06		 -17.58 -5.24 350.64
On 2025-08-05		 299.48
On 2025-08-06		 -14.59 317.19
MTD 350.64
On 2025-08-05		 299.48
On 2025-08-06		 -21.36 -6.30 350.64
On 2025-08-05		 299.48
On 2025-08-06		 -14.59 320.20
As of Friday, August 8th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

275.01 +2.99 +1.10 3,281,822
KO

The Coca-Cola Company

70.34 -0.09 -0.13 9,224,173
PFE

Pfizer Inc.

24.58 +0.35 +1.44 36,339,716
VZ

Verizon Communications Inc.

43.15 +0.20 +0.47 13,024,225
VIX

CBOE Volatility Index

15.15 -1.42 -8.57
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,175.61 +206.97 +0.47 449,322,173
DJTA

Dow Jones Transportation Average

15,340.41 -63.00 -0.41 117,480,086
SPX

S&P 500 Index

6,389.45 +49.45 +0.78
OEX

S&P 100 Index

3,170.68 +33.74 +1.08
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,611.27 +221.74 +0.95
NYA

NYSE Composite Index

20,524.24 +58.50 +0.29
XAX

NYSE AMEX Composite Index

6,191.14 +16.43 +0.27
RUI

RUSSELL 1000 Index

3,491.96 +23.59 +0.68
RUT

Russell 2000 Index

2,218.42 +3.70 +0.17
RUA

Russell 3000 Index

3,625.24 +23.73 +0.66
VIX

CBOE Volatility Index

15.15 -1.42 -8.57
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.69 -0.28 -1.27
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.48 -0.43 -2.06
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.70 -0.65 -3.36
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,895.83 +130.74 +1.21
 
Recent
Ticker Last Chg %Chg Volume
ERIC

LM Ericsson Telefon

7.51 +0.01 +0.13 6,315,034
SEB

Seaboard Corporation

3,526.09 +8.47 +0.24 1,805
CVE

Cenovus Energy Inc.

14.87 +0.16 +1.09 10,158,634
ALKS

Alkermes plc

26.71 +0.12 +0.43 1,371,374
ZBRA

Zebra Technologies Corporation

317.66 +1.65 +0.52 597,670