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

Zebra Technologies (NQ: ZBRA )

324.82 +3.04 (+0.94%)
Streaming Delayed Price Updated: 10:25 AM EDT, May 22, 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 (%)
Oct 31, 2023 213.90 215.00 203.09 209.43 914,240 -0.34(-0.16%)
Oct 30, 2023 207.50 211.21 204.47 209.77 970,069 +2.59(+1.25%)
Oct 27, 2023 204.60 207.56 201.16 207.18 564,972 +2.35(+1.15%)
Oct 26, 2023 200.00 207.38 198.86 204.83 735,560 +5.92(+2.98%)
Oct 25, 2023 203.83 205.23 196.13 198.91 577,979 -7.00(-3.40%)
Oct 24, 2023 206.49 207.50 203.11 205.91 348,235 +0.62(+0.30%)
Oct 23, 2023 203.81 208.73 202.70 205.29 482,766 +0.74(+0.36%)
Oct 20, 2023 204.84 205.15 201.01 204.55 860,378 -1.44(-0.70%)
Oct 19, 2023 209.40 213.74 205.10 205.99 517,465 -3.13(-1.50%)
Oct 18, 2023 211.08 211.13 207.75 209.12 346,432 -3.87(-1.82%)
Oct 17, 2023 212.29 216.57 212.29 212.99 355,826 -1.98(-0.92%)
Oct 16, 2023 207.32 216.00 206.84 214.97 425,277 +8.05(+3.89%)
Oct 13, 2023 210.59 210.59 205.19 206.92 460,938 -3.95(-1.87%)
Oct 12, 2023 218.33 218.33 208.01 210.87 597,222 -6.29(-2.90%)
Oct 11, 2023 222.04 223.27 215.32 217.16 822,648 -5.24(-2.36%)
Oct 10, 2023 222.98 227.54 221.76 222.40 361,924 -0.18(-0.08%)
Oct 09, 2023 221.17 223.46 220.18 222.58 266,582 -1.27(-0.57%)
Oct 06, 2023 220.85 225.02 219.33 223.85 383,991 +1.31(+0.59%)
Oct 05, 2023 227.38 228.48 219.42 222.54 448,353 -8.40(-3.64%)
Oct 04, 2023 232.05 232.05 227.79 230.94 487,489 +0.61(+0.26%)
Oct 03, 2023 230.97 232.89 228.16 230.33 313,277 -3.30(-1.41%)
Oct 02, 2023 236.53 236.70 232.24 233.63 246,103 -2.90(-1.23%)
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%)
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.