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

Zebra Technologies (NQ: ZBRA )

323.46 +2.48 (+0.77%)
Streaming Delayed Price Updated: 3:24 PM EDT, May 15, 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 (%)
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 -3.18(-1.26%)
Aug 04, 2023 249.00 254.80 246.60 251.41 569,739 +1.86(+0.75%)
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%)
Jul 03, 2023 293.89 296.99 292.86 296.27 184,067 +0.44(+0.15%)
Jun 30, 2023 290.85 297.45 290.70 295.83 342,367 +7.15(+2.48%)
Jun 29, 2023 283.05 289.33 281.80 288.68 309,989 +5.19(+1.83%)
Jun 28, 2023 281.40 286.10 280.22 283.49 300,575 +0.68(+0.24%)
Jun 27, 2023 273.85 284.43 270.67 282.81 356,764 +9.70(+3.55%)
Jun 26, 2023 266.30 275.69 265.12 273.11 285,514 +8.78(+3.32%)
Jun 23, 2023 265.35 265.93 261.91 264.33 659,468 -3.58(-1.34%)
Jun 22, 2023 270.50 270.50 264.86 267.91 353,401 -2.97(-1.10%)
Jun 21, 2023 274.52 274.61 270.80 270.88 314,496 -6.67(-2.40%)
Jun 20, 2023 281.56 281.56 273.89 277.55 389,169 -4.85(-1.72%)
Jun 16, 2023 286.96 288.76 281.75 282.40 636,921 -2.15(-0.76%)
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.