ZBRA: Zebra Technologies Corporation

As of Friday, July 31st, 2026

$ 293.82

+5.25 +1.82%

Open: 289.24
High: 295.77
Low: 286.29
Volume: 97,694
Previous Close on Thursday, July 30th, 2026

$ 288.57

+5.59 +1.98%

Open: 283.08
High: 292.76
Low: 276.53
Volume: 759,846

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-07-31 289.24 295.77 286.29 293.82 97,694 +5.25 +1.82
2026-07-30 283.08 292.76 276.53 288.57 759,846 +5.59 +1.98
2026-07-29 284.38 288.59 280.93 282.98 1,075,854 -1.42 -0.50
2026-07-28 265.15 284.83 263.08 284.40 1,253,534 +19.81 +7.49
2026-07-27 264.02 268.42 261.93 264.59 567,506 +4.67 +1.80
2026-07-24 258.46 265.62 256.67 259.92 406,199 +2.97 +1.16
2026-07-23 262.00 263.59 254.10 256.95 62,981 -5.80 -2.21
2026-07-22 260.36 264.59 257.68 262.75 652,436 +0.35 +0.13
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 295.77
On 2026-07-31		 261.93
On 2026-07-27		 33.90 13.04 268.42
On 2026-07-27		 268.42
On 2026-07-27		 0.00 282.87
10D 295.77
On 2026-07-31		 253.71
On 2026-07-21		 26.42 9.88 267.96
On 2026-07-20		 253.71
On 2026-07-21		 -5.32 272.11
20D 295.77
On 2026-07-31		 250.32
On 2026-07-15		 26.64 9.97 276.98
On 2026-07-10		 250.32
On 2026-07-15		 -9.63 269.00
WTD 295.77
On 2026-07-31		 261.93
On 2026-07-27		 33.90 13.04 268.42
On 2026-07-27		 268.42
On 2026-07-27		 0.00 282.87
MTD 295.77
On 2026-07-31		 250.32
On 2026-07-15		 30.56 11.61 276.98
On 2026-07-10		 250.32
On 2026-07-15		 -9.63 268.86
As of Friday, July 31st, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

360.07 +5.03 +1.42 3,151,014
KO

The Coca-Cola Company

87.59 -0.90 -1.02 14,721,828
PFE

Pfizer Inc.

25.01 +0.10 +0.40 45,066,352
VZ

Verizon Communications Inc.

46.81 +0.70 +1.52 28,290,099
VIX

CBOE Volatility Index

15.99 -1.10 -6.44
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,485.03 +276.97 +0.53 703,442,636
DJTA

Dow Jones Transportation Average

21,039.30 -49.93 -0.24 66,616,825
SPX

S&P 500 Index

7,489.72 +52.09 +0.70
OEX

S&P 100 Index

3,690.98 +34.06 +0.93
NDX

NASDAQ 100 Index

28,274.20 +167.85 +0.60
NYA

NYSE Composite Index

24,107.54 -30.75 -0.13
XAX

NYSE AMEX Composite Index

8,448.14 +9.87 +0.12
RUI

RUSSELL 1000 Index

4,076.38 +24.90 +0.61
RUT

Russell 2000 Index

2,931.34 -14.76 -0.50
RUA

Russell 3000 Index

4,256.18 +24.01 +0.57
VIX

CBOE Volatility Index

15.99 -1.10 -6.44
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.94 -0.18 -0.78
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.34 -0.27 -1.25
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.02 -0.48 -2.46
 
Recent
Ticker Last Chg %Chg Volume
ZBRA

Zebra Technologies Corporation

293.82 +5.25 +1.82 97,694