ZBRA: Zebra Technologies Corporation

As of Monday, May 6th, 2024

$ 309.59

-- 0 0%

Open: 309.59
High: 309.59
Low: 309.59
Volume: N/A
Previous Close on Friday, May 3rd, 2024

$ 309.59

-3.12 -1.00%

Open: 315.65
High: 317.07
Low: 308.93
Volume: 470,624

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-05-03 315.65 317.07 308.93 309.59 470,624 -3.12 -1.00
2024-05-02 312.23 315.17 303.22 312.71 507,751 +3.66 +1.18
2024-05-01 311.61 315.52 303.49 309.05 580,033 -5.51 -1.75
2024-04-30 320.00 322.95 304.21 314.56 907,722 +14.55 +4.85
2024-04-29 298.45 303.84 298.20 300.01 560,677 +2.80 +0.94
2024-04-26 293.50 299.15 292.78 297.21 461,389 +4.68 +1.60
2024-04-25 274.36 293.29 271.63 292.53 674,643 +15.00 +5.40
2024-04-24 275.28 280.92 274.24 277.53 320,763 +0.97 +0.35
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 322.95
On 2024-04-30		 298.20
On 2024-04-29		 12.38 4.17 322.95
On 2024-04-30		 303.22
On 2024-05-02		 -6.11 309.18
10D 322.95
On 2024-04-30		 267.21
On 2024-04-22		 41.52 15.49 322.95
On 2024-04-30		 303.22
On 2024-05-02		 -6.11 296.14
20D 322.95
On 2024-04-30		 266.75
On 2024-04-19		 19.21 6.62 306.96
On 2024-04-09		 266.75
On 2024-04-19		 -13.10 291.61
WTD 322.95
On 2024-04-30		 298.20
On 2024-04-29		 12.38 4.17 322.95
On 2024-04-30		 303.22
On 2024-05-02		 -6.11 309.18
MTD 317.07
On 2024-05-03		 303.22
On 2024-05-02		 -4.97 -1.58 315.52
On 2024-05-01		 303.22
On 2024-05-02		 -3.90 310.45
As of Friday, May 3rd, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

167.26 +3.15 +1.92 1,275,723
KO

The Coca-Cola Company

62.03 -0.14 -0.23 1,872,014
PFE

Pfizer Inc.

27.99 +0.18 +0.63 10,584,312
VZ

Verizon Communications Inc.

39.19 +0.30 +0.78 2,413,210
VIX

CBOE Volatility Index

13.80 +0.31 +2.30
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,759.01 +83.33 +0.22 90,545,101
DJTA

Dow Jones Transportation Average

15,378.62 +30.22 +0.20 27,754,897
SPX

S&P 500 Index

5,158.31 +30.52 +0.60
OEX

S&P 100 Index

2,453.08 +14.22 +0.58
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,994.32 +103.53 +0.58
NYA

NYSE Composite Index

17,915.92 +118.03 +0.66
XAX

NYSE AMEX Composite Index

4,890.52 +97.24 +2.03
RUI

RUSSELL 1000 Index

2,827.10 +18.10 +0.64
RUT

Russell 2000 Index

2,058.02 +22.30 +1.10
RUA

Russell 3000 Index

2,953.66 +19.58 +0.67
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

13.80 +0.31 +2.30
VIX1Y

CBOE S&P 500 One-Year Volatility Index

18.89 -0.09 -0.47
VIX6M

CBOE S&P 500 6-Month Volatility Index

17.11 -0.02 -0.12
VIX3M

CBOE S&P 500 3-Month Volatility Index

15.25 -0.02 -0.13
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,866.63 +48.55 +0.55
 
Recent
Ticker Last Chg %Chg Volume
ZBRA

Zebra Technologies Corporation

309.59 0.00 0.00