ZBRA: Zebra Technologies Corporation

As of Friday, August 29th, 2025

$ 317.09

-4.91 -1.52%

Open: 321.66
High: 321.66
Low: 315.83
Volume: 431,493
Previous Close on Thursday, August 28th, 2025

$ 322.00

+0.57 +0.18%

Open: 323.36
High: 324.83
Low: 321.91
Volume: 257,161

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-29 321.66 321.66 315.83 317.09 431,492 -4.91 -1.52
2025-08-28 323.36 324.83 321.91 322.00 257,161 +0.57 +0.18
2025-08-27 319.54 322.05 318.31 321.43 385,418 +0.85 +0.27
2025-08-26 319.87 324.13 318.18 320.58 599,366 +1.03 +0.32
2025-08-25 321.74 322.89 319.51 319.55 306,049 -3.24 -1.00
2025-08-22 310.33 324.26 310.33 322.79 494,747 +14.28 +4.63
2025-08-21 304.27 309.98 302.71 308.51 374,041 +3.77 +1.24
2025-08-20 310.24 310.53 302.83 304.74 637,222 -7.32 -2.35
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 324.83
On 2025-08-28		 315.83
On 2025-08-29		 -5.70 -1.77 324.83
On 2025-08-28		 315.83
On 2025-08-29		 -2.77 320.13
10D 324.83
On 2025-08-28		 302.71
On 2025-08-21		 -0.81 -0.25 322.08
On 2025-08-18		 302.71
On 2025-08-21		 -6.01 316.62
20D 350.64
On 2025-08-05		 299.48
On 2025-08-06		 -18.15 -5.41 350.64
On 2025-08-05		 299.48
On 2025-08-06		 -14.59 318.81
WTD 324.83
On 2025-08-28		 315.83
On 2025-08-29		 -5.70 -1.77 324.83
On 2025-08-28		 315.83
On 2025-08-29		 -2.77 320.13
MTD 350.64
On 2025-08-05		 299.48
On 2025-08-06		 -21.93 -6.47 350.64
On 2025-08-05		 299.48
On 2025-08-06		 -14.59 319.59
As of Friday, August 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

275.20 -0.80 -0.29 5,033,199
KO

The Coca-Cola Company

68.99 +0.63 +0.92 14,591,970
PFE

Pfizer Inc.

24.76 +0.16 +0.65 36,985,992
VZ

Verizon Communications Inc.

44.23 +0.30 +0.68 14,787,682
VIX

CBOE Volatility Index

15.36 +0.93 +6.44
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,544.88 -92.02 -0.20 495,158,511
DJTA

Dow Jones Transportation Average

15,904.85 +1.95 +0.01 134,475,861
SPX

S&P 500 Index

6,460.26 -41.60 -0.64
OEX

S&P 100 Index

3,195.75 -24.45 -0.76
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,415.42 -288.03 -1.22
NYA

NYSE Composite Index

21,151.47 -13.58 -0.06
XAX

NYSE AMEX Composite Index

6,640.85 +33.19 +0.50
RUI

RUSSELL 1000 Index

3,537.39 -22.82 -0.64
RUT

Russell 2000 Index

2,366.42 -12.00 -0.50
RUA

Russell 3000 Index

3,680.46 -23.52 -0.64
VIX

CBOE Volatility Index

15.36 +0.93 +6.44
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.92 +0.26 +1.20
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.83 +0.42 +2.06
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.35 +0.63 +3.56
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,771.87 -156.59 -1.43
 
Recent
Ticker Last Chg %Chg Volume
FNB

F.N.B. Corporation

16.69 -0.02 -0.12 10,946,104
ZBRA

Zebra Technologies Corporation

317.09 -4.91 -1.52 431,493