Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Zebra Technologies (NQ: ZBRA )

314.56 +14.55 (+4.85%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2024 320.00 322.95 304.21 314.56 907,726 +14.55(+4.85%)
Apr 29, 2024 298.45 303.84 298.19 300.01 560,710 +2.80(+0.94%)
Apr 26, 2024 293.50 299.15 292.78 297.21 461,539 +4.68(+1.60%)
Apr 25, 2024 274.36 293.29 271.63 292.53 674,734 +15.00(+5.40%)
Apr 24, 2024 275.28 280.92 274.24 277.53 322,642 +0.97(+0.35%)
Apr 23, 2024 271.55 277.45 271.55 276.56 245,826 +4.93(+1.81%)
Apr 22, 2024 271.74 274.87 267.21 271.63 305,117 +3.56(+1.33%)
Apr 19, 2024 273.03 274.87 266.75 268.07 351,621 -4.96(-1.82%)
Apr 18, 2024 274.00 277.03 271.50 273.03 376,141 -3.11(-1.13%)
Apr 17, 2024 283.52 284.49 275.75 276.14 175,573 -4.28(-1.52%)
Apr 16, 2024 280.65 283.29 278.22 280.42 245,493 -2.58(-0.91%)
Apr 15, 2024 292.32 293.41 281.52 283.00 199,499 -6.68(-2.31%)
Apr 12, 2024 293.85 295.03 287.87 289.68 221,039 -7.86(-2.64%)
Apr 11, 2024 300.24 300.46 292.25 297.54 270,531 -2.37(-0.79%)
Apr 10, 2024 297.38 304.81 296.42 299.91 287,644 -6.26(-2.04%)
Apr 09, 2024 299.42 306.95 299.42 306.17 364,529 +9.30(+3.13%)
Apr 08, 2024 295.11 299.34 293.76 296.87 232,849 +6.49(+2.24%)
Apr 05, 2024 291.91 292.19 287.57 290.38 216,727 -2.58(-0.88%)
Apr 04, 2024 295.78 303.88 291.89 292.96 390,660 +0.21(+0.07%)
Apr 03, 2024 294.08 296.24 291.25 292.75 399,269 -3.75(-1.26%)
Apr 02, 2024 293.99 297.67 292.96 296.50 461,487 -4.50(-1.50%)
Apr 01, 2024 302.59 304.56 298.06 301.00 416,937 -0.44(-0.15%)
Mar 28, 2024 300.24 301.74 301.74 301.44 376,937 +2.28(+0.76%)
Mar 27, 2024 293.15 299.55 292.64 299.16 404,971 +7.78(+2.67%)
Mar 26, 2024 300.00 301.52 291.01 291.38 290,580 -6.56(-2.20%)
Mar 25, 2024 291.40 299.51 291.30 297.94 449,805 +6.50(+2.23%)
Mar 22, 2024 293.87 293.87 290.16 291.44 201,831 -3.62(-1.23%)
Mar 21, 2024 289.02 296.44 287.88 295.06 227,402 +9.25(+3.24%)
Mar 20, 2024 284.93 287.06 278.84 285.81 358,546 +0.62(+0.22%)
Mar 19, 2024 283.98 287.52 283.50 285.19 306,048 -0.78(-0.27%)
Mar 18, 2024 288.53 288.60 283.68 285.97 329,264 +0.11(+0.04%)
Mar 15, 2024 277.50 286.36 277.50 285.86 539,250 +4.09(+1.45%)
Mar 14, 2024 282.08 285.32 279.05 281.77 375,262 -2.73(-0.96%)
Mar 13, 2024 284.07 286.16 282.33 284.50 286,195 -0.94(-0.33%)
Mar 12, 2024 281.11 286.90 278.44 285.44 316,148 +5.21(+1.86%)
Mar 11, 2024 282.30 283.54 279.19 280.23 268,780 -2.36(-0.84%)
Mar 08, 2024 290.47 290.99 282.43 282.59 328,604 -6.00(-2.08%)
Mar 07, 2024 289.42 290.69 285.32 288.59 246,604 +1.32(+0.46%)
Mar 06, 2024 289.25 289.58 283.52 287.27 182,128 +2.73(+0.96%)
Mar 05, 2024 289.76 289.76 282.17 284.54 306,668 -7.11(-2.44%)
Mar 04, 2024 290.65 293.57 286.01 291.65 442,490 +2.01(+0.69%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.