ZBRA: Zebra Technologies Corporation

As of Friday, September 12th, 2025

$ 312.65

-3.36 -1.06%

Open: 314.25
High: 315.99
Low: 311.29
Volume: 516,363
Previous Close on Thursday, September 11th, 2025

$ 316.01

+9.82 +3.21%

Open: 306.19
High: 316.52
Low: 303.48
Volume: 404,367

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-09-12 314.25 315.99 311.29 312.65 516,363 -3.36 -1.06
2025-09-11 306.19 316.52 303.48 316.01 404,367 +9.82 +3.21
2025-09-10 311.96 316.22 305.00 306.19 636,070 -5.98 -1.92
2025-09-09 312.57 313.57 309.67 312.17 426,028 -1.63 -0.52
2025-09-08 313.84 318.20 311.28 313.80 591,805 0.00 0.00
2025-09-05 315.27 315.35 307.42 313.80 446,076 +2.55 +0.82
2025-09-04 307.00 312.06 305.00 311.25 412,172 +5.54 +1.81
2025-09-03 307.23 308.35 303.55 305.71 344,956 -1.36 -0.44
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 318.20
On 2025-09-08		 303.48
On 2025-09-11		 -1.15 -0.37 318.20
On 2025-09-08		 303.48
On 2025-09-11		 -4.63 312.16
10D 321.66
On 2025-08-29		 303.48
On 2025-09-11		 -9.35 -2.90 321.66
On 2025-08-29		 303.48
On 2025-09-11		 -5.65 311.57
20D 328.32
On 2025-08-15		 302.71
On 2025-08-21		 -15.06 -4.60 328.32
On 2025-08-15		 302.71
On 2025-08-21		 -7.80 314.14
WTD 318.20
On 2025-09-08		 303.48
On 2025-09-11		 -1.15 -0.37 318.20
On 2025-09-08		 303.48
On 2025-09-11		 -4.63 312.16
MTD 318.20
On 2025-09-08		 303.48
On 2025-09-11		 -4.44 -1.40 318.20
On 2025-09-08		 303.48
On 2025-09-11		 -4.63 310.96
As of Friday, September 12th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

281.69 +0.13 +0.05 3,248,967
KO

The Coca-Cola Company

67.01 -0.61 -0.90 18,650,083
PFE

Pfizer Inc.

23.87 -0.99 -3.98 81,016,147
VZ

Verizon Communications Inc.

43.97 -0.17 -0.39 13,659,876
VIX

CBOE Volatility Index

14.71 +0.03 +0.20
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,834.22 -273.78 -0.59 414,166,467
DJTA

Dow Jones Transportation Average

15,628.08 -139.33 -0.88 155,142,807
SPX

S&P 500 Index

6,584.29 -3.18 -0.05
OEX

S&P 100 Index

3,275.87 +7.49 +0.23
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

24,092.19 +99.63 +0.42
NYA

NYSE Composite Index

21,374.32 -159.32 -0.74
XAX

NYSE AMEX Composite Index

6,877.75 -49.15 -0.71
RUI

RUSSELL 1000 Index

3,605.05 -4.22 -0.12
RUT

Russell 2000 Index

2,397.06 -24.47 -1.01
RUA

Russell 3000 Index

3,749.88 -5.85 -0.16
VIX

CBOE Volatility Index

14.71 +0.03 +0.20
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.87 +0.04 +0.18
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.38 +0.05 +0.25
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.04 +0.02 +0.11
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,135.35 +53.80 +0.49
 
Recent
Ticker Last Chg %Chg Volume
ZBRA

Zebra Technologies Corporation

312.65 -3.36 -1.06 516,363