ZBRA: Zebra Technologies Corporation

As of Friday, June 13th, 2025

$ 283.61

-9.07 -3.10%

Open: 287.13
High: 288.60
Low: 282.65
Volume: 309,667
Previous Close on Thursday, June 12th, 2025

$ 292.68

-0.14 -0.05%

Open: 290.03
High: 293.39
Low: 290.00
Volume: 295,945

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-06-13 287.13 288.60 282.65 283.61 309,667 -9.07 -3.10
2025-06-12 290.03 293.39 290.00 292.68 295,945 -0.14 -0.05
2025-06-11 301.67 301.67 291.77 292.82 378,962 -6.74 -2.25
2025-06-10 298.63 300.59 296.11 299.56 398,475 +0.93 +0.31
2025-06-09 298.76 300.67 296.26 298.63 341,734 +3.27 +1.11
2025-06-06 295.99 297.87 293.56 295.36 299,474 +4.12 +1.41
2025-06-05 293.00 295.07 288.41 291.24 468,892 +0.21 +0.07
2025-06-04 294.13 294.47 290.88 291.03 352,728 -0.96 -0.33
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 301.67
On 2025-06-11		 282.65
On 2025-06-13		 -11.75 -3.98 301.67
On 2025-06-11		 282.65
On 2025-06-13		 -6.30 293.46
10D 301.67
On 2025-06-11		 282.03
On 2025-06-02		 -6.16 -2.13 301.67
On 2025-06-11		 282.65
On 2025-06-13		 -6.30 292.29
20D 301.67
On 2025-06-11		 278.51
On 2025-05-23		 -14.74 -4.94 301.14
On 2025-05-16		 278.51
On 2025-05-23		 -7.51 292.34
WTD 301.67
On 2025-06-11		 282.65
On 2025-06-13		 -11.75 -3.98 301.67
On 2025-06-11		 282.65
On 2025-06-13		 -6.30 293.46
MTD 301.67
On 2025-06-11		 282.03
On 2025-06-02		 -6.16 -2.13 301.67
On 2025-06-11		 282.65
On 2025-06-13		 -6.30 292.29
As of Friday, June 13th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

236.60 -3.39 -1.41 6,836,964
KO

The Coca-Cola Company

71.02 -1.22 -1.69 15,123,715
PFE

Pfizer Inc.

24.54 -0.30 -1.21 46,302,734
VZ

Verizon Communications Inc.

43.01 -0.15 -0.35 13,335,021
VIX

CBOE Volatility Index

20.82 +2.80 +15.54
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,197.79 -769.83 -1.79 485,320,056
DJTA

Dow Jones Transportation Average

14,685.56 -224.99 -1.51 150,768,294
SPX

S&P 500 Index

5,976.97 -68.29 -1.13
OEX

S&P 100 Index

2,927.40 -32.67 -1.10
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,631.04 -282.28 -1.29
NYA

NYSE Composite Index

19,981.07 -218.42 -1.08
XAX

NYSE AMEX Composite Index

5,805.34 +115.22 +2.02
RUI

RUSSELL 1000 Index

3,269.67 -38.44 -1.16
RUT

Russell 2000 Index

2,100.51 -39.59 -1.85
RUA

Russell 3000 Index

3,396.03 -40.96 -1.19
VIX

CBOE Volatility Index

20.82 +2.80 +15.54
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.43 +0.74 +3.26
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.40 +1.30 +5.88
VIX3M

CBOE S&P 500 3-Month Volatility Index

22.62 +1.97 +9.54
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,941.68 -107.40 -1.07
 
Recent
Ticker Last Chg %Chg Volume
MSI

Motorola Solutions Inc

408.10 -4.97 -1.20 718,051
PINC

Premier Inc.

22.57 +0.04 +0.18 1,337,662
EMN

Eastman Chemical Co

76.19 -2.76 -3.50 1,688,122
TDC

Teradata Corporation

21.45 -0.74 -3.33 734,838
ZBRA

Zebra Technologies Corporation

283.61 -9.07 -3.10 309,667