ZBRA: Zebra Technologies Corporation

As of Friday, May 1st, 2026

$ 227.08

+0.82 +0.36%

Open: 228.85
High: 229.50
Low: 223.95
Volume: 648,821
Previous Close on Thursday, April 30th, 2026

$ 226.26

+10.72 +4.97%

Open: 216.05
High: 227.83
Low: 213.67
Volume: 1,014,909

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-01 228.85 229.50 223.95 227.08 648,821 +0.82 +0.36
2026-04-30 216.05 227.83 213.67 226.26 1,014,909 +10.72 +4.97
2026-04-29 218.87 220.43 214.72 215.54 889,399 -3.70 -1.69
2026-04-28 220.04 222.72 217.88 219.24 758,782 -1.76 -0.80
2026-04-27 227.70 231.44 220.28 221.00 709,612 -6.71 -2.95
2026-04-24 227.41 228.70 224.61 227.71 641,907 +0.84 +0.37
2026-04-23 231.00 231.86 221.65 226.87 849,937 -4.23 -1.83
2026-04-22 239.63 240.70 229.86 231.10 706,152 -5.57 -2.35
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 231.44
On 2026-04-27		 213.67
On 2026-04-30		 -0.63 -0.28 231.44
On 2026-04-27		 213.67
On 2026-04-30		 -7.68 221.82
10D 243.69
On 2026-04-21		 213.67
On 2026-04-30		 -7.35 -3.14 243.69
On 2026-04-21		 213.67
On 2026-04-30		 -12.32 226.88
20D 243.69
On 2026-04-21		 201.57
On 2026-04-06		 24.25 11.95 243.69
On 2026-04-21		 213.67
On 2026-04-30		 -12.32 225.43
WTD 231.44
On 2026-04-27		 213.67
On 2026-04-30		 -0.63 -0.28 231.44
On 2026-04-27		 213.67
On 2026-04-30		 -7.68 221.82
MTD 229.50
On 2026-05-01		 223.95
On 2026-05-01		 0.82 0.36 -- -- -- 227.08
As of Friday, May 1st, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

286.51 -3.42 -1.18 3,770,147
KO

The Coca-Cola Company

78.58 -0.18 -0.23 11,904,506
PFE

Pfizer Inc.

26.33 -0.37 -1.39 29,189,997
VZ

Verizon Communications Inc.

48.11 +0.08 +0.17 24,087,639
VIX

CBOE Volatility Index

16.95 +0.06 +0.36
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,499.27 -152.87 -0.31 465,107,327
DJTA

Dow Jones Transportation Average

20,598.20 -195.32 -0.94 114,406,036
SPX

S&P 500 Index

7,230.12 +21.11 +0.29
OEX

S&P 100 Index

3,571.36 +18.89 +0.53
NDX

NASDAQ 100 Index

27,710.36 +258.24 +0.94
NYA

NYSE Composite Index

23,041.15 -103.50 -0.45
XAX

NYSE AMEX Composite Index

8,924.23 -248.03 -2.70
RUI

RUSSELL 1000 Index

3,933.95 +10.37 +0.26
RUT

Russell 2000 Index

2,812.82 +12.92 +0.46
RUA

Russell 3000 Index

4,105.51 +11.20 +0.27
VIX

CBOE Volatility Index

16.95 +0.06 +0.36
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.78 +0.13 +0.55
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.70 +0.09 +0.40
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.36 +0.28 +1.39
 
Recent
Ticker Last Chg %Chg Volume
ZBRA

Zebra Technologies Corporation

227.08 +0.82 +0.36 648,821