ZBRA: Zebra Technologies Corporation

As of Friday, April 19th, 2024

$ 273.03

-- 0 0%

Open: 273.03
High: 273.03
Low: 273.03
Volume: N/A
Previous Close on Thursday, April 18th, 2024

$ 273.03

-3.11 -1.13%

Open: 274.00
High: 277.03
Low: 271.51
Volume: 376,141
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2024-04-18 274.00 277.03 271.51 273.03 376,141 -3.11 -1.13
2024-04-17 283.52 284.49 275.75 276.14 169,632 -4.28 -1.52
2024-04-16 280.65 283.29 278.22 280.42 245,269 -2.59 -0.91
2024-04-15 292.32 293.41 281.52 283.00 199,499 -6.68 -2.31
2024-04-12 293.85 295.03 287.87 289.68 221,039 -7.86 -2.64
2024-04-11 300.24 300.47 292.25 297.54 269,965 -2.37 -0.79
2024-04-10 297.38 304.81 296.42 299.91 284,016 -6.26 -2.04
2024-04-09 299.42 306.96 299.42 306.17 364,525 +9.30 +3.13

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 295.03
On 2024-04-12
271.51
On 2024-04-18
-24.51 -8.24 295.03
On 2024-04-12
271.51
On 2024-04-18
-7.97 280.45
10D 306.96
On 2024-04-09
271.51
On 2024-04-18
-19.93 -6.80 306.96
On 2024-04-09
271.51
On 2024-04-18
-11.55 289.31
20D 306.96
On 2024-04-09
271.51
On 2024-04-18
-12.78 -4.47 306.96
On 2024-04-09
271.51
On 2024-04-18
-11.55 292.64
WTD 293.41
On 2024-04-15
271.51
On 2024-04-18
-16.65 -5.75 293.41
On 2024-04-15
271.51
On 2024-04-18
-7.47 278.15
MTD 306.96
On 2024-04-09
271.51
On 2024-04-18
-28.41 -9.42 306.96
On 2024-04-09
271.51
On 2024-04-18
-11.55 291.17
As of Thursday, April 18th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

151.12 -1.82 -1.19 2,047,244
KO

The Coca-Cola Company

59.56 +0.65 +1.09 2,733,599
PFE

Pfizer Inc.

25.61 +0.22 +0.85 8,382,088
VZ

Verizon Communications Inc.

40.35 +0.22 +0.56 3,310,813
VIX

CBOE Volatility Index

18.65 +0.65 +3.61
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

37,958.70 +183.32 +0.49 88,674,009
DJTA

Dow Jones Transportation Average

15,120.77 +173.84 +1.16 25,540,368
SPX

S&P 500 Index

5,000.81 -10.31 -0.21
OEX

S&P 100 Index

2,367.26 -11.38 -0.48
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,240.53 -153.78 -0.88
NYA

NYSE Composite Index

17,475.40 +87.31 +0.50
XAX

NYSE AMEX Composite Index

4,862.11 +83.92 +1.76
RUI

RUSSELL 1000 Index

2,738.38 -4.75 -0.17
RUT

Russell 2000 Index

1,950.26 +7.30 +0.38
RUA

Russell 3000 Index

2,857.79 -4.17 -0.15
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

18.65 +0.65 +3.61
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.51 +0.10 +0.47
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.96 +0.19 +0.96
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.94 +0.28 +1.50
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,513.43 -71.77 -0.84
 
Recent
Ticker Last Chg %Chg Volume
ZBRA

Zebra Technologies Corporation

273.03 0.00 0.00