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 (%)
May 16, 2024 324.00 324.17 319.67 319.86 288,377 -4.01(-1.24%)
May 15, 2024 323.00 325.11 322.21 323.87 217,529 +2.89(+0.90%)
May 14, 2024 318.39 322.78 317.85 320.98 216,289 +4.98(+1.58%)
May 13, 2024 319.10 320.15 315.57 316.00 232,877 +0.20(+0.06%)
May 10, 2024 319.04 319.08 314.20 315.80 304,135 -0.70(-0.22%)
May 09, 2024 319.04 319.87 315.06 316.50 250,415 -3.45(-1.08%)
May 08, 2024 314.94 320.06 312.19 319.95 329,818 +2.08(+0.65%)
May 07, 2024 315.48 320.68 314.25 317.87 275,022 +2.08(+0.66%)
May 06, 2024 312.15 319.45 311.80 315.79 334,067 +6.20(+2.00%)
May 03, 2024 315.65 317.07 308.93 309.59 475,226 -3.12(-1.00%)
May 02, 2024 312.23 315.17 303.21 312.71 507,757 +3.66(+1.18%)
May 01, 2024 311.61 315.52 303.49 309.05 580,069 -5.51(-1.75%)
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%)
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%)
Jan 02, 2024 268.56 270.74 265.39 267.98 452,859 -5.35(-1.96%)
Dec 29, 2023 274.73 276.31 272.77 273.33 251,342 -2.02(-0.73%)
Dec 28, 2023 274.11 276.39 272.78 275.35 193,857 -0.44(-0.16%)
Dec 27, 2023 276.50 276.65 273.26 275.79 275,695 +0.29(+0.11%)
Dec 26, 2023 270.00 276.08 269.29 275.50 220,015 +6.09(+2.26%)
Dec 22, 2023 266.77 269.83 265.89 269.41 225,891 +4.10(+1.55%)
Dec 21, 2023 264.76 266.15 261.67 265.31 282,525 +3.70(+1.41%)
Dec 20, 2023 269.61 270.98 261.35 261.61 332,798 -7.81(-2.90%)
Dec 19, 2023 268.61 271.79 265.68 269.42 467,048 +2.74(+1.03%)
Dec 18, 2023 271.05 271.05 264.40 266.68 484,953 -3.50(-1.30%)
Dec 15, 2023 269.17 280.33 268.07 270.18 1,026,211 -1.98(-0.73%)
Dec 14, 2023 248.56 274.44 247.10 272.16 1,165,228 +27.73(+11.34%)
Dec 13, 2023 238.64 245.31 235.79 244.43 303,025 +5.05(+2.11%)
Dec 12, 2023 240.00 241.43 238.22 239.38 238,413 -0.27(-0.11%)
Dec 11, 2023 235.94 239.76 235.94 239.65 363,083 +3.52(+1.49%)
Dec 08, 2023 232.29 237.80 232.29 236.13 229,931 +2.90(+1.24%)
Dec 07, 2023 235.17 236.97 232.99 233.23 319,097 -0.90(-0.38%)
Dec 06, 2023 237.67 238.72 233.84 234.13 222,310 -0.23(-0.10%)
Dec 05, 2023 238.39 238.39 232.57 234.36 243,301 -5.01(-2.09%)
Dec 04, 2023 239.43 243.00 236.77 239.37 302,832 -1.85(-0.77%)
Dec 01, 2023 235.40 241.90 232.78 241.22 419,616 +4.24(+1.79%)
Nov 30, 2023 237.72 238.26 235.35 236.98 492,351 +0.36(+0.15%)
Nov 29, 2023 236.13 240.06 235.65 236.62 372,911 +2.73(+1.17%)
Nov 28, 2023 230.72 234.42 229.65 233.89 424,942 +2.39(+1.03%)
Nov 27, 2023 227.65 233.62 227.65 231.50 528,600 +2.58(+1.13%)
Nov 24, 2023 225.83 229.65 225.83 228.92 195,195 +3.06(+1.35%)
Nov 22, 2023 223.40 227.00 221.59 225.86 550,144 +3.45(+1.55%)
Nov 21, 2023 218.49 223.04 217.38 222.41 360,519 +1.87(+0.85%)
Nov 20, 2023 218.84 221.78 216.60 220.54 330,610 +2.52(+1.16%)
Nov 17, 2023 218.46 218.69 215.27 218.02 340,653 +2.54(+1.18%)
Nov 16, 2023 216.22 217.49 212.40 215.48 275,701 -1.48(-0.68%)
Nov 15, 2023 215.65 224.21 215.65 216.96 501,605 +1.30(+0.60%)
Nov 14, 2023 209.00 216.50 208.50 215.66 542,744 +13.05(+6.44%)
Nov 13, 2023 204.40 205.38 202.01 202.61 411,226 -3.57(-1.73%)
Nov 10, 2023 202.92 207.21 202.46 206.18 602,261 +3.66(+1.81%)
Nov 09, 2023 207.59 208.15 201.43 202.52 486,637 -3.92(-1.90%)
Nov 08, 2023 208.00 210.37 204.04 206.44 525,922 -1.60(-0.77%)
Nov 07, 2023 204.50 208.26 202.59 208.04 613,314 +2.02(+0.98%)
Nov 06, 2023 213.86 213.86 205.21 206.02 373,804 -8.28(-3.86%)
Nov 03, 2023 210.87 217.14 210.87 214.30 540,795 +7.30(+3.53%)
Nov 02, 2023 200.46 207.23 198.19 207.00 758,509 +9.01(+4.55%)
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.