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 28, 2023 296.75 300.67 295.18 300.25 512,919 +4.02(+1.36%)
Feb 27, 2023 296.35 297.71 293.44 296.23 547,815 +4.31(+1.48%)
Feb 24, 2023 295.00 296.69 288.88 291.92 415,285 -9.08(-3.02%)
Feb 23, 2023 307.54 307.82 295.42 301.00 444,760 -3.87(-1.27%)
Feb 22, 2023 308.26 308.53 302.28 304.87 308,951 -2.13(-0.69%)
Feb 21, 2023 317.96 317.96 306.29 307.00 375,009 -15.58(-4.83%)
Feb 17, 2023 329.12 329.60 310.55 322.58 496,919 -10.86(-3.26%)
Feb 16, 2023 330.00 340.84 327.62 333.44 555,825 +6.42(+1.96%)
Feb 15, 2023 316.90 327.43 316.90 327.02 305,644 +8.26(+2.59%)
Feb 14, 2023 315.89 322.79 312.74 318.76 192,591 -0.19(-0.06%)
Feb 13, 2023 313.15 319.01 309.85 318.95 287,458 +5.49(+1.75%)
Feb 10, 2023 312.64 317.69 310.30 313.46 342,410 -3.10(-0.98%)
Feb 09, 2023 322.16 329.70 315.67 316.56 478,286 -8.98(-2.76%)
Feb 08, 2023 328.28 329.67 324.51 325.54 277,578 -5.61(-1.69%)
Feb 07, 2023 322.73 331.98 321.34 331.15 405,916 +6.45(+1.99%)
Feb 06, 2023 326.69 330.54 323.81 324.70 406,207 -6.11(-1.85%)
Feb 03, 2023 335.41 338.21 329.18 330.81 498,472 -13.89(-4.03%)
Feb 02, 2023 335.96 351.74 335.81 344.70 787,400 +16.07(+4.89%)
Feb 01, 2023 316.18 329.62 315.75 328.63 442,480 +12.45(+3.94%)
Jan 31, 2023 309.32 316.38 306.50 316.18 264,814 +7.15(+2.31%)
Jan 30, 2023 313.14 315.30 308.75 309.03 240,873 -8.07(-2.54%)
Jan 27, 2023 310.18 317.52 308.15 317.10 296,760 +5.83(+1.87%)
Jan 26, 2023 314.04 315.00 306.13 311.27 221,612 +0.70(+0.23%)
Jan 25, 2023 305.00 312.58 302.45 310.57 292,875 +0.49(+0.16%)
Jan 24, 2023 315.00 317.24 309.75 310.08 370,640 -7.68(-2.42%)
Jan 23, 2023 298.49 320.12 297.94 317.76 812,565 +20.73(+6.98%)
Jan 20, 2023 288.23 297.22 288.23 297.03 307,645 +9.31(+3.24%)
Jan 19, 2023 292.02 295.80 285.78 287.72 260,935 -8.82(-2.97%)
Jan 18, 2023 295.80 299.75 295.80 296.54 418,265 +2.96(+1.01%)
Jan 17, 2023 293.54 294.15 288.68 293.58 329,962 -0.12(-0.04%)
Jan 13, 2023 290.02 293.99 286.99 293.70 687,118 +0.70(+0.24%)
Jan 12, 2023 301.84 301.84 290.87 293.00 735,480 -6.79(-2.26%)
Jan 11, 2023 289.00 300.21 286.56 299.79 600,106 +12.86(+4.48%)
Jan 10, 2023 277.82 286.95 277.01 286.93 353,725 +7.64(+2.74%)
Jan 09, 2023 276.00 283.53 273.52 279.29 535,362 +5.87(+2.15%)
Jan 06, 2023 265.11 277.86 263.21 273.42 552,691 +13.36(+5.14%)
Jan 05, 2023 260.68 260.94 254.69 260.06 368,183 -2.93(-1.11%)
Jan 04, 2023 263.62 265.81 258.23 262.99 311,603 +2.79(+1.07%)
Jan 03, 2023 260.87 262.69 255.71 260.20 295,378 +3.79(+1.48%)
Dec 30, 2022 254.20 256.54 251.52 256.41 228,213 -1.12(-0.43%)
Dec 29, 2022 249.55 258.05 249.00 257.53 274,913 +10.69(+4.33%)
Dec 28, 2022 250.48 253.85 246.13 246.84 241,215 -4.16(-1.66%)
Dec 27, 2022 249.35 253.87 247.16 251.00 252,511 +2.78(+1.12%)
Dec 23, 2022 246.86 249.14 244.76 248.22 180,932 +0.71(+0.29%)
Dec 22, 2022 245.78 247.64 241.01 247.51 341,670 -3.33(-1.33%)
Dec 21, 2022 248.61 253.80 248.31 250.84 435,418 +3.69(+1.49%)
Dec 20, 2022 242.55 250.65 241.43 247.15 377,786 +3.44(+1.41%)
Dec 19, 2022 249.00 251.55 242.88 243.71 325,163 -5.21(-2.09%)
Dec 16, 2022 249.25 251.09 244.72 248.92 769,105 -2.12(-0.84%)
Dec 15, 2022 256.15 257.72 249.65 251.04 410,382 -10.46(-4.00%)
Dec 14, 2022 261.95 267.27 257.70 261.50 393,154 -1.77(-0.67%)
Dec 13, 2022 270.60 274.70 257.02 263.27 609,004 +5.17(+2.00%)
Dec 12, 2022 253.84 259.94 250.12 258.10 478,495 +6.65(+2.64%)
Dec 09, 2022 251.19 256.67 250.53 251.45 551,896 -1.37(-0.54%)
Dec 08, 2022 252.31 259.55 252.00 252.82 473,449 +0.28(+0.11%)
Dec 07, 2022 252.42 255.04 250.73 252.54 303,099 -1.67(-0.66%)
Dec 06, 2022 261.01 261.08 251.35 254.21 375,418 -7.59(-2.90%)
Dec 05, 2022 272.88 273.10 261.57 261.80 473,590 -13.06(-4.75%)
Dec 02, 2022 264.67 276.14 264.61 274.86 440,541 +6.04(+2.25%)
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.