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

Zebra Technologies (NQ: ZBRA )

319.86 -4.01 (-1.24%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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 (%)
Sep 29, 2023 238.69 241.66 235.97 236.53 390,245 -0.34(-0.14%)
Sep 28, 2023 226.30 239.00 226.30 236.87 611,777 +10.96(+4.85%)
Sep 27, 2023 224.16 226.98 222.58 225.91 364,561 +1.95(+0.87%)
Sep 26, 2023 225.97 226.65 222.58 223.96 355,417 -4.19(-1.84%)
Sep 25, 2023 225.75 228.41 226.52 228.15 314,528 +1.00(+0.44%)
Sep 22, 2023 228.64 229.79 224.57 227.15 482,247 -1.53(-0.67%)
Sep 21, 2023 232.93 234.33 228.52 228.68 676,182 -7.15(-3.03%)
Sep 20, 2023 245.09 245.49 235.63 235.83 824,957 -16.34(-6.48%)
Sep 19, 2023 252.94 253.72 250.62 252.17 245,011 -1.03(-0.41%)
Sep 18, 2023 250.53 253.52 249.01 253.20 219,959 +1.82(+0.72%)
Sep 15, 2023 255.11 256.18 249.38 251.38 535,179 -3.41(-1.34%)
Sep 14, 2023 251.29 255.10 250.18 254.79 444,063 +4.61(+1.84%)
Sep 13, 2023 251.40 253.01 248.86 250.18 407,661 -1.13(-0.45%)
Sep 12, 2023 254.28 254.57 250.76 251.31 387,622 -3.46(-1.36%)
Sep 11, 2023 257.79 258.12 254.15 254.77 358,433 -1.60(-0.62%)
Sep 08, 2023 262.97 263.12 254.94 256.37 435,042 -7.87(-2.98%)
Sep 07, 2023 268.61 268.81 256.82 264.24 498,068 -8.14(-2.99%)
Sep 06, 2023 273.25 275.02 270.19 272.38 327,207 -0.87(-0.32%)
Sep 05, 2023 275.74 276.98 271.70 273.25 417,302 -2.70(-0.98%)
Sep 01, 2023 276.96 278.75 275.00 275.95 311,875 +0.94(+0.34%)
Aug 31, 2023 279.88 279.88 274.77 275.01 372,801 -4.10(-1.47%)
Aug 30, 2023 272.40 279.83 268.97 279.11 390,985 +5.62(+2.05%)
Aug 29, 2023 268.34 274.72 268.01 273.49 280,772 +3.57(+1.32%)
Aug 28, 2023 270.39 271.31 268.18 269.92 211,067 +1.53(+0.57%)
Aug 25, 2023 267.90 269.47 264.45 268.39 337,273 +2.47(+0.93%)
Aug 24, 2023 270.38 272.70 265.92 265.92 246,341 -4.17(-1.54%)
Aug 23, 2023 269.98 271.22 267.10 270.09 314,825 +0.73(+0.27%)
Aug 22, 2023 269.82 272.47 266.76 269.36 340,527 +1.83(+0.68%)
Aug 21, 2023 270.47 273.00 266.50 267.53 373,935 -4.45(-1.64%)
Aug 18, 2023 261.82 274.03 260.81 271.98 699,168 +5.95(+2.24%)
Aug 17, 2023 267.67 269.61 263.14 266.03 343,194 +0.09(+0.03%)
Aug 16, 2023 265.65 268.24 263.89 265.94 374,520 -2.04(-0.76%)
Aug 15, 2023 261.18 268.92 261.12 267.98 501,091 +4.12(+1.56%)
Aug 14, 2023 263.45 264.09 258.62 263.86 295,172 +1.92(+0.73%)
Aug 11, 2023 254.08 263.00 254.08 261.94 493,241 +6.52(+2.55%)
Aug 10, 2023 258.50 260.00 252.82 255.42 413,989 -2.47(-0.96%)
Aug 09, 2023 253.42 260.88 250.75 257.89 499,589 +4.21(+1.66%)
Aug 08, 2023 248.82 254.32 248.14 253.68 520,985 +5.45(+2.20%)
Aug 07, 2023 251.06 251.92 245.35 248.23 427,606 -3.31(-1.32%)
Aug 04, 2023 249.00 254.80 246.60 251.54 569,739 +1.99(+0.80%)
Aug 03, 2023 238.09 252.28 231.98 249.55 1,170,177 +8.40(+3.48%)
Aug 02, 2023 250.10 251.24 236.97 241.15 1,317,594 -13.62(-5.35%)
Aug 01, 2023 245.02 262.50 244.67 254.77 2,622,106 -53.19(-17.27%)
Jul 31, 2023 299.36 308.04 299.35 307.96 545,861 +8.78(+2.93%)
Jul 28, 2023 303.43 304.83 296.43 299.18 534,081 -0.25(-0.08%)
Jul 27, 2023 308.00 308.98 297.45 299.43 493,943 -6.69(-2.19%)
Jul 26, 2023 299.19 306.68 298.95 306.12 289,120 +4.69(+1.56%)
Jul 25, 2023 302.72 307.07 300.79 301.43 320,050 -1.16(-0.38%)
Jul 24, 2023 305.82 308.71 301.81 302.59 303,943 -3.87(-1.26%)
Jul 21, 2023 308.02 310.45 305.37 306.46 215,149 +1.92(+0.63%)
Jul 20, 2023 316.57 316.57 303.17 304.54 311,369 -13.83(-4.34%)
Jul 19, 2023 313.29 319.04 312.89 318.37 259,409 +5.20(+1.66%)
Jul 18, 2023 308.10 313.73 308.05 313.17 395,080 +3.66(+1.18%)
Jul 17, 2023 306.80 311.01 305.66 309.51 295,530 +0.23(+0.07%)
Jul 14, 2023 316.82 317.05 307.87 309.28 297,967 -9.19(-2.89%)
Jul 13, 2023 317.97 320.55 317.22 318.47 216,770 +2.54(+0.80%)
Jul 12, 2023 314.20 318.85 311.22 315.93 347,660 +6.77(+2.19%)
Jul 11, 2023 308.69 313.22 307.18 309.16 307,469 +3.00(+0.98%)
Jul 10, 2023 294.57 307.26 294.57 306.16 403,471 +10.94(+3.71%)
Jul 07, 2023 291.49 300.50 290.14 295.22 251,242 +4.08(+1.40%)
Jul 06, 2023 287.40 291.87 283.54 291.14 292,021 -1.71(-0.58%)
Jul 05, 2023 293.57 296.25 290.23 292.85 368,960 -3.42(-1.15%)
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.