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

Zebra Technologies (NQ: ZBRA )

317.89 -1.97 (-0.62%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
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%)
Nov 01, 2023 209.57 212.50 194.59 197.99 822,944 -11.44(-5.46%)
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 -3.18(-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%)
Jun 15, 2023 277.47 285.52 277.47 284.55 271,520 +6.69(+2.41%)
May 08, 2023 274.00 278.14 271.77 277.86 384,096 +4.06(+1.48%)
May 05, 2023 269.10 275.34 263.86 273.80 486,342 +8.80(+3.32%)
May 04, 2023 256.20 265.71 255.00 265.00 551,652 +6.50(+2.51%)
May 03, 2023 255.45 265.36 254.90 258.50 710,105 +3.06(+1.20%)
May 02, 2023 251.44 269.01 245.75 255.44 1,327,088 -32.01(-11.14%)
May 01, 2023 287.17 290.34 286.49 287.45 407,347 -0.58(-0.20%)
Apr 28, 2023 284.24 289.97 282.62 288.03 428,591 +3.91(+1.38%)
Apr 27, 2023 283.51 285.04 278.21 284.12 234,309 +3.70(+1.32%)
Apr 26, 2023 284.90 286.28 279.59 280.42 218,821 -3.68(-1.30%)
Apr 25, 2023 290.34 293.48 283.96 284.10 298,286 -4.09(-1.42%)
Apr 24, 2023 288.34 290.33 286.38 288.19 244,305 +0.29(+0.10%)
Apr 21, 2023 289.92 289.94 285.00 287.90 302,560 -2.62(-0.90%)
Apr 20, 2023 289.17 293.48 288.03 290.52 220,696 -2.24(-0.77%)
Apr 19, 2023 297.90 297.90 291.88 292.76 250,924 -7.87(-2.62%)
Apr 18, 2023 303.02 304.50 299.07 300.63 149,287 +0.17(+0.06%)
Apr 17, 2023 302.91 304.35 299.35 300.46 163,893 -2.62(-0.86%)
Apr 14, 2023 303.92 307.33 299.77 303.08 158,446 -3.09(-1.01%)
Apr 13, 2023 302.83 306.36 300.59 306.17 160,441 +4.60(+1.53%)
Apr 12, 2023 306.23 307.08 300.50 301.57 130,361 -2.45(-0.81%)
Apr 11, 2023 304.20 306.70 301.98 304.02 138,771 +2.06(+0.68%)
Apr 10, 2023 297.32 302.15 296.72 301.96 142,849 +1.70(+0.57%)
Apr 06, 2023 297.28 303.13 294.80 300.26 184,382 +0.11(+0.04%)
Apr 05, 2023 308.48 308.48 299.06 300.15 185,368 -8.56(-2.77%)
Apr 04, 2023 312.12 312.12 303.44 308.71 347,427 -2.94(-0.94%)
Apr 03, 2023 315.13 316.23 307.40 311.65 199,807 -6.35(-2.00%)
Mar 31, 2023 310.00 318.85 310.00 318.00 373,445 +8.89(+2.88%)
Mar 30, 2023 301.91 309.30 300.94 309.11 302,616 +12.99(+4.39%)
Mar 29, 2023 293.81 297.00 291.48 296.12 214,747 +5.97(+2.06%)
Mar 28, 2023 287.76 291.53 286.52 290.15 177,126 +1.29(+0.45%)
Mar 27, 2023 290.87 292.86 285.93 288.86 231,872 +0.13(+0.05%)
Mar 24, 2023 286.58 289.29 283.07 288.73 321,993 -0.02(-0.01%)
Mar 23, 2023 290.06 295.92 285.87 288.75 244,677 +0.64(+0.22%)
Mar 22, 2023 292.33 298.78 287.86 288.11 362,949 -6.32(-2.15%)
Mar 21, 2023 294.89 296.05 291.02 294.43 160,546 +3.59(+1.23%)
Mar 20, 2023 289.87 291.64 285.49 290.84 232,396 +2.13(+0.74%)
Mar 17, 2023 294.05 294.30 287.15 288.71 461,456 -6.22(-2.11%)
Mar 16, 2023 286.92 296.40 284.83 294.93 333,410 +7.19(+2.50%)
Mar 15, 2023 284.99 287.94 282.46 287.74 272,930 -4.72(-1.61%)
Mar 14, 2023 292.49 293.49 286.90 292.46 211,327 +7.54(+2.65%)
Mar 13, 2023 284.11 291.38 278.53 284.92 265,476 -3.27(-1.13%)
Mar 10, 2023 296.23 297.71 286.56 288.19 258,440 -8.72(-2.94%)
Mar 09, 2023 307.47 309.56 296.37 296.91 351,015 -10.16(-3.31%)
Mar 08, 2023 303.27 307.37 301.50 307.07 186,138 +4.91(+1.62%)
Mar 07, 2023 305.42 306.11 301.86 302.16 182,562 -3.65(-1.19%)
Mar 06, 2023 310.27 313.79 304.02 305.81 154,873 -3.64(-1.18%)
Mar 03, 2023 307.62 311.53 306.07 309.45 230,164 +3.39(+1.11%)
Mar 02, 2023 299.80 306.58 297.62 306.06 254,175 +3.72(+1.23%)
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.