Skip to main content

Zebra Technologies (NQ: ZBRA )

285.97 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 01, 2024 279.68 289.94 278.75 289.64 413,173 +10.16(+3.64%)
Feb 29, 2024 276.05 282.00 275.76 279.48 400,909 +6.68(+2.45%)
Feb 28, 2024 272.29 274.22 270.83 272.80 212,855 -2.98(-1.08%)
Feb 27, 2024 279.56 281.04 274.48 275.78 194,598 -2.28(-0.82%)
Feb 26, 2024 273.89 279.41 272.40 278.06 336,867 +3.07(+1.12%)
Feb 23, 2024 278.21 279.83 274.99 274.99 269,311 -4.49(-1.61%)
Feb 22, 2024 278.27 283.90 277.04 279.48 302,419 +5.05(+1.84%)
Feb 21, 2024 269.73 276.23 268.65 274.43 374,980 +2.50(+0.92%)
Feb 20, 2024 269.86 272.39 267.38 271.93 523,781 -3.53(-1.28%)
Feb 16, 2024 282.41 283.00 271.70 275.46 658,173 -8.29(-2.92%)
Feb 15, 2024 276.57 294.99 276.57 283.75 1,184,081 +30.79(+12.17%)
Feb 14, 2024 249.47 255.35 248.27 252.96 567,213 +7.16(+2.91%)
Feb 13, 2024 251.78 253.10 243.49 245.80 692,213 -13.60(-5.24%)
Feb 12, 2024 253.09 260.00 253.09 259.40 395,803 +6.31(+2.49%)
Feb 09, 2024 248.36 253.77 248.36 253.09 328,612 +5.97(+2.42%)
Feb 08, 2024 247.22 249.75 245.68 247.12 323,890 +0.01(+0.00%)
Feb 07, 2024 243.67 247.62 240.38 247.11 522,932 +4.62(+1.91%)
Feb 06, 2024 241.15 243.50 241.15 242.49 497,133 +0.42(+0.17%)
Feb 05, 2024 242.92 244.09 239.03 242.07 335,665 -4.41(-1.79%)
Feb 02, 2024 240.21 247.94 237.06 246.48 418,557 +3.88(+1.60%)
Feb 01, 2024 239.55 242.87 233.95 242.60 474,148 +3.05(+1.27%)
Jan 31, 2024 250.00 250.00 238.48 239.55 482,613 -11.36(-4.53%)
Jan 30, 2024 255.98 255.98 250.56 250.91 302,085 -5.02(-1.96%)
Jan 29, 2024 250.72 256.04 249.71 255.93 493,220 +3.76(+1.49%)
Jan 26, 2024 256.98 258.42 251.62 252.17 268,290 -4.82(-1.88%)
Jan 25, 2024 257.98 260.75 255.47 256.99 334,197 +2.82(+1.11%)
Jan 24, 2024 259.14 259.14 251.67 254.17 522,106 -1.92(-0.75%)
Jan 23, 2024 255.85 257.44 252.62 256.09 211,813 +1.52(+0.60%)
Jan 22, 2024 251.85 258.22 250.37 254.57 357,588 +5.48(+2.20%)
Jan 19, 2024 250.44 251.32 245.14 249.09 397,631 -0.50(-0.20%)
Jan 18, 2024 240.40 250.12 237.75 249.59 482,163 +10.42(+4.36%)
Jan 17, 2024 240.00 240.34 236.19 239.17 463,249 -4.35(-1.79%)
Jan 16, 2024 246.53 247.04 240.22 243.52 498,307 -5.35(-2.15%)
Jan 12, 2024 256.77 259.17 243.56 248.87 625,603 -6.16(-2.42%)
Jan 11, 2024 254.01 256.87 248.43 255.03 380,943 -0.24(-0.09%)
Jan 10, 2024 256.00 256.93 252.50 255.27 276,886 -1.17(-0.46%)
Jan 09, 2024 255.82 259.66 255.00 256.44 326,635 -4.65(-1.78%)
Jan 08, 2024 252.11 262.28 251.35 261.09 399,452 +8.40(+3.32%)
Jan 05, 2024 252.21 257.16 252.15 252.69 293,521 -0.28(-0.11%)
Jan 04, 2024 251.10 255.41 250.53 252.97 358,077 +0.45(+0.18%)
Jan 03, 2024 264.12 265.55 252.38 252.52 404,812 -15.46(-5.77%)
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.