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 (%)
Sep 30, 2021 530.51 532.66 514.99 515.42 370,948 -10.25(-1.95%)
Sep 29, 2021 533.50 535.50 523.08 525.67 331,919 -5.51(-1.04%)
Sep 28, 2021 542.60 543.00 528.43 531.18 234,288 -17.40(-3.17%)
Sep 27, 2021 556.00 558.90 546.09 548.58 196,244 -10.90(-1.95%)
Sep 24, 2021 548.82 560.92 548.82 559.48 285,723 +6.02(+1.09%)
Sep 23, 2021 555.43 560.88 552.33 553.46 412,371 +5.88(+1.07%)
Sep 22, 2021 543.14 551.99 540.94 547.58 368,224 +4.58(+0.84%)
Sep 21, 2021 555.44 556.99 542.03 543.00 310,644 -8.90(-1.61%)
Sep 20, 2021 559.76 561.69 545.25 551.90 364,507 -17.25(-3.03%)
Sep 17, 2021 583.48 584.02 567.16 569.15 393,565 -15.61(-2.67%)
Sep 16, 2021 578.60 588.15 577.84 584.76 167,318 +3.78(+0.65%)
Sep 15, 2021 576.79 585.79 576.02 580.98 158,173 +4.19(+0.73%)
Sep 14, 2021 579.67 582.91 573.55 576.79 184,932 -3.11(-0.54%)
Sep 13, 2021 587.69 587.69 575.00 579.90 182,988 -0.73(-0.13%)
Sep 10, 2021 582.07 586.76 578.57 580.63 140,219 +3.16(+0.55%)
Sep 09, 2021 578.49 585.11 576.02 577.47 148,882 -2.28(-0.39%)
Sep 08, 2021 582.03 584.02 572.90 579.75 137,666 -1.86(-0.32%)
Sep 07, 2021 593.58 593.58 580.40 581.61 179,833 -8.99(-1.52%)
Sep 03, 2021 589.00 594.77 585.56 590.60 178,643 +2.35(+0.40%)
Sep 02, 2021 588.36 591.49 585.61 588.25 169,992 +5.47(+0.94%)
Sep 01, 2021 592.48 592.48 579.47 582.78 195,216 -4.39(-0.75%)
Aug 31, 2021 585.07 588.77 579.21 587.17 230,102 +2.39(+0.41%)
Aug 30, 2021 591.90 594.14 583.91 584.78 175,000 -3.18(-0.54%)
Aug 27, 2021 581.09 588.35 578.80 587.96 317,264 +9.05(+1.56%)
Aug 26, 2021 584.62 584.62 578.53 578.91 121,079 -5.20(-0.89%)
Aug 25, 2021 577.84 584.25 577.84 584.11 133,903 +5.40(+0.93%)
Aug 24, 2021 580.31 583.67 577.59 578.71 109,665 -0.18(-0.03%)
Aug 23, 2021 574.33 581.62 574.33 578.89 154,864 +7.40(+1.29%)
Aug 20, 2021 563.18 572.33 562.27 571.49 187,897 +8.77(+1.56%)
Aug 19, 2021 552.91 565.94 551.09 562.72 153,345 +5.54(+0.99%)
Aug 18, 2021 559.68 568.28 556.87 557.18 197,312 -5.50(-0.98%)
Aug 17, 2021 569.34 569.93 558.42 562.68 150,247 -10.21(-1.78%)
Aug 16, 2021 570.54 576.00 567.04 572.89 133,229 +1.82(+0.32%)
Aug 13, 2021 568.00 571.39 562.21 571.07 117,280 +2.67(+0.47%)
Aug 12, 2021 568.97 570.50 564.27 568.40 149,332 -1.14(-0.20%)
Aug 11, 2021 567.91 572.21 564.09 569.54 129,654 +2.43(+0.43%)
Aug 10, 2021 565.00 567.45 560.60 567.11 144,003 +3.13(+0.55%)
Aug 09, 2021 562.31 566.04 557.96 563.98 128,805 +1.71(+0.30%)
Aug 06, 2021 565.06 566.99 552.51 562.27 205,687 -6.95(-1.22%)
Aug 05, 2021 560.00 570.83 558.02 569.22 248,273 +9.22(+1.65%)
Aug 04, 2021 547.56 566.77 547.00 560.00 321,717 +13.26(+2.43%)
Aug 03, 2021 559.49 559.86 527.54 546.74 446,406 -4.23(-0.77%)
Aug 02, 2021 555.00 558.68 548.84 550.97 240,500 -1.51(-0.27%)
Jul 30, 2021 545.30 554.22 544.60 552.48 250,098 +4.38(+0.80%)
Jul 29, 2021 548.00 554.10 547.00 548.10 162,498 +2.36(+0.43%)
Jul 28, 2021 539.50 547.42 535.93 545.74 140,401 +5.56(+1.03%)
Jul 27, 2021 543.26 544.08 529.21 540.18 233,853 -5.13(-0.94%)
Jul 26, 2021 550.00 553.66 539.43 545.31 162,368 -3.30(-0.60%)
Jul 23, 2021 540.64 548.94 538.21 548.61 163,829 +12.39(+2.31%)
Jul 22, 2021 534.00 537.37 530.01 536.22 153,140 +2.45(+0.46%)
Jul 21, 2021 520.64 534.14 520.64 533.77 197,469 +14.10(+2.71%)
Jul 20, 2021 510.98 524.18 507.27 519.67 275,956 +12.76(+2.52%)
Jul 19, 2021 508.05 514.45 502.63 506.91 274,366 -11.42(-2.20%)
Jul 16, 2021 523.70 525.47 517.91 518.33 162,543 -4.29(-0.82%)
Jul 15, 2021 528.86 531.92 517.91 522.62 246,018 -7.52(-1.42%)
Jul 14, 2021 537.74 539.48 528.40 530.14 190,120 -3.48(-0.65%)
Jul 13, 2021 546.36 546.36 531.94 533.62 229,130 -14.48(-2.64%)
Jul 12, 2021 548.79 549.98 539.04 548.10 212,104 +0.37(+0.07%)
Jul 09, 2021 542.47 548.47 541.23 547.73 158,893 +7.89(+1.46%)
Jul 08, 2021 537.09 546.84 534.00 539.84 229,194 -6.81(-1.25%)
Jul 07, 2021 546.45 547.80 531.01 546.65 232,128 +2.30(+0.42%)
Jul 06, 2021 540.69 545.46 534.29 544.35 306,110 +4.41(+0.82%)
Jul 02, 2021 537.01 541.26 534.14 539.94 205,372 +7.92(+1.49%)
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.